RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
XD上海医601607.SH
最近收盘价16.612026-07-17
最近交易日2026-07-17
成交量（股）24,209,564
成交额（元）405,793,360
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-25 | 2026-01-05 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-12 | 2025-07-18 | cash_dividend | 0.29 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-14 | 2024-09-24 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-16 | 2024-07-22 | cash_dividend | 0.41 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-20 | cash_dividend | 0.61 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.69 | 16.95 | 16.60 | 16.61 | 16.61 | qfq | 24,209,564 | 405,793,360 | -2.52% |
| 2026-07-16 | 16.80 | 17.10 | 16.71 | 17.04 | 16.69 | qfq | 23,133,393 | 392,044,475 | 1.01% |
| 2026-07-15 | 16.53 | 16.92 | 16.46 | 16.87 | 16.52 | qfq | 21,262,849 | 357,474,598 | 1.57% |
| 2026-07-14 | 16.29 | 16.78 | 16.25 | 16.61 | 16.27 | qfq | 23,713,794 | 394,000,865 | 1.71% |
| 2026-07-13 | 16.15 | 16.40 | 16.12 | 16.33 | 15.99 | qfq | 16,973,278 | 276,643,262 | 1.24% |
| 2026-07-10 | 16.08 | 16.24 | 15.80 | 16.13 | 15.80 | qfq | 14,126,089 | 226,641,838 | 0.37% |
| 2026-07-09 | 16.11 | 16.27 | 15.93 | 16.07 | 15.74 | qfq | 8,782,417 | 141,104,154 | -0.56% |
| 2026-07-08 | 16.18 | 16.34 | 15.97 | 16.16 | 15.83 | qfq | 8,850,500 | 143,138,086 | 0.00% |
| 2026-07-07 | 16.40 | 16.44 | 16.11 | 16.16 | 15.83 | qfq | 11,702,721 | 189,720,198 | -1.76% |
| 2026-07-06 | 16.18 | 16.57 | 16.01 | 16.45 | 16.11 | qfq | 17,836,020 | 292,452,912 | 2.05% |
| 2026-07-03 | 15.96 | 16.21 | 15.86 | 16.12 | 15.79 | qfq | 14,103,285 | 226,594,159 | 1.26% |
| 2026-07-02 | 15.61 | 16.00 | 15.57 | 15.92 | 15.59 | qfq | 14,881,903 | 235,797,415 | 1.73% |
| 2026-07-01 | 15.40 | 15.74 | 15.22 | 15.65 | 15.33 | qfq | 12,420,862 | 192,992,699 | 1.62% |
| 2026-06-30 | 15.89 | 15.90 | 15.35 | 15.40 | 15.08 | qfq | 14,905,193 | 231,451,848 | -3.02% |
| 2026-06-29 | 15.30 | 15.92 | 15.01 | 15.88 | 15.55 | qfq | 17,866,861 | 278,740,057 | 3.86% |
| 2026-06-26 | 15.81 | 15.84 | 15.25 | 15.29 | 14.98 | qfq | 13,603,176 | 210,585,625 | -3.11% |
| 2026-06-25 | 15.88 | 15.91 | 15.61 | 15.78 | 15.46 | qfq | 10,084,751 | 158,733,836 | -0.63% |
| 2026-06-24 | 16.18 | 16.31 | 15.86 | 15.88 | 15.55 | qfq | 12,782,618 | 205,140,148 | -1.61% |
| 2026-06-23 | 15.90 | 16.29 | 15.85 | 16.14 | 15.81 | qfq | 14,426,016 | 233,311,150 | 1.13% |
| 2026-06-22 | 15.83 | 16.02 | 15.53 | 15.96 | 15.63 | qfq | 11,621,363 | 182,956,597 | 0.31% |
| 2026-06-18 | 16.11 | 16.13 | 15.90 | 15.91 | 15.58 | qfq | 10,354,337 | 165,508,452 | -1.24% |
| 2026-06-17 | 16.17 | 16.17 | 16.05 | 16.11 | 15.78 | qfq | 7,341,243 | 118,215,813 | -0.25% |
| 2026-06-16 | 16.28 | 16.29 | 16.06 | 16.15 | 15.82 | qfq | 9,121,311 | 147,298,268 | -0.80% |
| 2026-06-15 | 16.36 | 16.39 | 16.22 | 16.28 | 15.95 | qfq | 10,310,942 | 167,945,125 | -0.37% |
| 2026-06-12 | 16.15 | 16.34 | 16.10 | 16.34 | 16.00 | qfq | 11,138,129 | 180,889,658 | 0.62% |
| 2026-06-11 | 16.28 | 16.35 | 16.16 | 16.24 | 15.91 | qfq | 8,532,240 | 138,528,066 | -0.06% |
| 2026-06-10 | 16.02 | 16.27 | 16.02 | 16.25 | 15.92 | qfq | 7,018,626 | 113,477,224 | 0.81% |
| 2026-06-09 | 16.17 | 16.25 | 16.06 | 16.12 | 15.79 | qfq | 7,262,769 | 117,190,813 | 0.56% |
| 2026-06-08 | 16.18 | 16.22 | 15.93 | 16.03 | 15.70 | qfq | 8,882,001 | 142,732,785 | -1.41% |
| 2026-06-05 | 16.11 | 16.29 | 16.11 | 16.26 | 15.93 | qfq | 6,454,104 | 104,670,897 | 0.99% |
| 2026-06-04 | 16.25 | 16.35 | 16.10 | 16.10 | 15.77 | qfq | 7,156,014 | 115,777,985 | -1.23% |
| 2026-06-03 | 16.49 | 16.49 | 16.21 | 16.30 | 15.97 | qfq | 9,068,002 | 147,868,950 | -1.21% |
| 2026-06-02 | 16.39 | 16.61 | 16.38 | 16.50 | 16.16 | qfq | 9,372,769 | 154,897,320 | 0.36% |
| 2026-06-01 | 16.49 | 16.51 | 16.28 | 16.44 | 16.10 | qfq | 10,556,064 | 172,634,957 | -0.24% |
| 2026-05-29 | 16.18 | 16.52 | 16.16 | 16.48 | 16.14 | qfq | 11,967,166 | 196,409,433 | 1.85% |
| 2026-05-28 | 16.40 | 16.41 | 16.15 | 16.18 | 15.85 | qfq | 7,064,296 | 114,813,341 | -1.28% |
| 2026-05-27 | 16.35 | 16.42 | 16.09 | 16.39 | 16.05 | qfq | 11,320,413 | 183,899,717 | 0.31% |
| 2026-05-26 | 16.38 | 16.41 | 16.28 | 16.34 | 16.00 | qfq | 5,682,000 | 92,819,631 | -0.24% |
| 2026-05-25 | 16.41 | 16.50 | 16.33 | 16.38 | 16.04 | qfq | 6,885,141 | 112,852,833 | -0.36% |
| 2026-05-22 | 16.55 | 16.57 | 16.40 | 16.44 | 16.10 | qfq | 7,618,625 | 125,249,069 | -0.36% |
| 2026-05-21 | 16.67 | 16.74 | 16.50 | 16.50 | 16.16 | qfq | 7,169,735 | 119,378,197 | -0.72% |
| 2026-05-20 | 16.73 | 16.79 | 16.59 | 16.62 | 16.28 | qfq | 5,875,644 | 97,876,534 | -0.66% |
| 2026-05-19 | 16.51 | 16.74 | 16.50 | 16.73 | 16.39 | qfq | 7,385,017 | 123,115,864 | 1.39% |
| 2026-05-18 | 16.70 | 16.70 | 16.45 | 16.50 | 16.16 | qfq | 10,001,500 | 165,341,498 | -1.37% |
| 2026-05-15 | 16.86 | 16.92 | 16.67 | 16.73 | 16.39 | qfq | 9,127,680 | 153,145,167 | -0.95% |
| 2026-05-14 | 17.04 | 17.06 | 16.89 | 16.89 | 16.54 | qfq | 7,314,653 | 123,997,624 | -0.94% |
| 2026-05-13 | 17.14 | 17.19 | 17.03 | 17.05 | 16.70 | qfq | 8,666,682 | 148,041,991 | -0.58% |
| 2026-05-12 | 17.16 | 17.26 | 17.11 | 17.15 | 16.80 | qfq | 9,687,559 | 166,408,262 | 0.00% |
| 2026-05-11 | 17.07 | 17.17 | 16.97 | 17.15 | 16.80 | qfq | 10,697,272 | 182,881,554 | 0.47% |
| 2026-05-08 | 17.19 | 17.19 | 17.01 | 17.07 | 16.72 | qfq | 7,869,835 | 134,263,289 | -0.35% |
| 2026-05-07 | 17.18 | 17.20 | 17.10 | 17.13 | 16.78 | qfq | 6,635,530 | 113,759,252 | -0.17% |
| 2026-05-06 | 17.11 | 17.18 | 17.00 | 17.16 | 16.81 | qfq | 11,602,635 | 198,766,402 | 0.41% |
| 2026-04-30 | 17.00 | 17.12 | 16.92 | 17.09 | 16.74 | qfq | 11,285,735 | 192,526,293 | 0.95% |
| 2026-04-29 | 16.91 | 17.02 | 16.84 | 16.93 | 16.58 | qfq | 6,736,000 | 114,113,688 | 0.00% |
| 2026-04-28 | 16.70 | 16.97 | 16.70 | 16.93 | 16.58 | qfq | 9,085,999 | 153,256,814 | 1.50% |
| 2026-04-27 | 16.83 | 16.87 | 16.68 | 16.68 | 16.34 | qfq | 9,587,897 | 160,406,786 | -1.18% |
| 2026-04-24 | 16.92 | 16.98 | 16.82 | 16.88 | 16.53 | qfq | 6,115,735 | 103,207,620 | -0.53% |
| 2026-04-23 | 16.92 | 17.06 | 16.90 | 16.97 | 16.62 | qfq | 7,410,910 | 125,698,582 | 0.06% |
| 2026-04-22 | 17.04 | 17.04 | 16.93 | 16.96 | 16.61 | qfq | 5,841,000 | 99,103,039 | -0.29% |
| 2026-04-21 | 16.97 | 17.07 | 16.94 | 17.01 | 16.66 | qfq | 7,241,814 | 123,241,813 | 0.47% |
| 2026-04-20 | 17.00 | 17.01 | 16.89 | 16.93 | 16.58 | qfq | 6,592,184 | 111,549,754 | -0.35% |
| 2026-04-17 | 17.14 | 17.14 | 16.96 | 16.99 | 16.64 | qfq | 9,210,936 | 156,615,245 | -0.88% |
| 2026-04-16 | 17.28 | 17.28 | 17.10 | 17.14 | 16.79 | qfq | 8,364,202 | 143,528,093 | -0.64% |
| 2026-04-15 | 17.09 | 17.28 | 17.04 | 17.25 | 16.90 | qfq | 14,282,927 | 245,496,779 | 1.35% |
| 2026-04-14 | 17.12 | 17.12 | 16.90 | 17.02 | 16.67 | qfq | 10,063,118 | 170,808,577 | -0.35% |
| 2026-04-13 | 17.15 | 17.15 | 17.02 | 17.08 | 16.73 | qfq | 7,474,006 | 127,542,216 | -0.47% |
| 2026-04-10 | 17.15 | 17.25 | 17.03 | 17.16 | 16.81 | qfq | 10,479,633 | 179,798,543 | 0.41% |
| 2026-04-09 | 17.21 | 17.33 | 17.08 | 17.09 | 16.74 | qfq | 10,259,227 | 176,170,411 | -1.16% |
| 2026-04-08 | 17.31 | 17.36 | 17.13 | 17.29 | 16.93 | qfq | 15,679,383 | 270,092,685 | 0.06% |
| 2026-04-07 | 17.27 | 17.36 | 17.01 | 17.28 | 16.93 | qfq | 13,523,364 | 233,362,833 | -0.17% |
| 2026-04-03 | 17.34 | 17.37 | 17.18 | 17.31 | 16.95 | qfq | 16,088,166 | 278,466,581 | -0.12% |
| 2026-04-02 | 17.24 | 17.37 | 17.18 | 17.33 | 16.97 | qfq | 19,899,306 | 344,210,687 | 0.76% |
| 2026-04-01 | 17.11 | 17.23 | 16.93 | 17.20 | 16.85 | qfq | 17,146,048 | 293,089,526 | 0.88% |
| 2026-03-31 | 16.91 | 17.25 | 16.90 | 17.05 | 16.70 | qfq | 18,691,431 | 319,291,672 | 1.49% |
| 2026-03-30 | 16.57 | 16.83 | 16.54 | 16.80 | 16.45 | qfq | 9,181,706 | 153,691,125 | 0.66% |
| 2026-03-27 | 16.35 | 16.73 | 16.34 | 16.69 | 16.35 | qfq | 9,325,688 | 154,439,477 | 1.52% |
| 2026-03-26 | 16.58 | 16.64 | 16.42 | 16.44 | 16.10 | qfq | 6,238,797 | 103,008,232 | -0.84% |
| 2026-03-25 | 16.53 | 16.60 | 16.44 | 16.58 | 16.24 | qfq | 7,019,369 | 116,043,207 | 0.67% |
| 2026-03-24 | 16.44 | 16.49 | 16.29 | 16.47 | 16.13 | qfq | 8,403,666 | 137,906,181 | 1.04% |
| 2026-03-23 | 16.78 | 16.79 | 16.23 | 16.30 | 15.97 | qfq | 18,527,293 | 304,128,124 | -3.49% |
| 2026-03-20 | 17.08 | 17.14 | 16.89 | 16.89 | 16.54 | qfq | 12,605,600 | 214,060,545 | -1.11% |
| 2026-03-19 | 17.15 | 17.27 | 17.05 | 17.08 | 16.73 | qfq | 9,004,600 | 154,372,690 | -0.81% |
| 2026-03-18 | 17.31 | 17.32 | 17.11 | 17.22 | 16.87 | qfq | 9,773,000 | 167,922,331 | -0.52% |
| 2026-03-17 | 17.28 | 17.39 | 17.26 | 17.31 | 16.95 | qfq | 10,914,725 | 189,228,483 | 0.23% |
| 2026-03-16 | 17.32 | 17.34 | 17.22 | 17.27 | 16.92 | qfq | 8,602,494 | 148,712,822 | -0.12% |
| 2026-03-13 | 17.20 | 17.34 | 17.17 | 17.29 | 16.93 | qfq | 10,781,368 | 186,449,522 | 0.35% |
| 2026-03-12 | 17.19 | 17.24 | 17.00 | 17.23 | 16.88 | qfq | 9,584,260 | 164,703,726 | 0.17% |
| 2026-03-11 | 17.17 | 17.21 | 17.12 | 17.20 | 16.85 | qfq | 6,169,359 | 105,914,011 | 0.17% |
| 2026-03-10 | 17.19 | 17.20 | 17.11 | 17.17 | 16.82 | qfq | 7,967,244 | 136,685,377 | 0.00% |
| 2026-03-09 | 17.06 | 17.22 | 17.00 | 17.17 | 16.82 | qfq | 10,425,431 | 178,566,940 | 0.18% |
| 2026-03-06 | 17.05 | 17.16 | 16.97 | 17.14 | 16.79 | qfq | 7,115,631 | 121,480,674 | 0.65% |
| 2026-03-05 | 17.03 | 17.10 | 17.01 | 17.03 | 16.68 | qfq | 6,341,293 | 108,106,305 | 0.18% |
| 2026-03-04 | 17.21 | 17.21 | 16.94 | 17.00 | 16.65 | qfq | 14,858,157 | 253,433,085 | -1.22% |
| 2026-03-03 | 17.24 | 17.33 | 17.17 | 17.21 | 16.86 | qfq | 15,885,538 | 274,094,307 | -0.23% |
| 2026-03-02 | 17.11 | 17.28 | 17.08 | 17.25 | 16.90 | qfq | 13,332,686 | 229,359,171 | 0.29% |
| 2026-02-27 | 17.22 | 17.24 | 17.19 | 17.20 | 16.85 | qfq | 7,337,393 | 126,289,018 | -0.12% |
| 2026-02-26 | 17.32 | 17.32 | 17.20 | 17.22 | 16.87 | qfq | 9,668,959 | 166,696,415 | -0.40% |
| 2026-02-25 | 17.22 | 17.34 | 17.22 | 17.29 | 16.93 | qfq | 9,937,707 | 171,835,063 | 0.41% |
| 2026-02-24 | 17.22 | 17.27 | 17.19 | 17.22 | 16.87 | qfq | 7,296,178 | 125,618,417 | 0.35% |
| 2026-02-13 | 17.20 | 17.22 | 17.14 | 17.16 | 16.81 | qfq | 6,592,400 | 113,307,423 | -0.29% |
| 2026-02-12 | 17.29 | 17.29 | 17.18 | 17.21 | 16.86 | qfq | 7,038,130 | 121,177,001 | -0.35% |
| 2026-02-11 | 17.29 | 17.30 | 17.26 | 17.27 | 16.92 | qfq | 5,142,029 | 88,853,810 | -0.06% |
| 2026-02-10 | 17.30 | 17.32 | 17.24 | 17.28 | 16.93 | qfq | 6,427,505 | 111,124,994 | -0.06% |
| 2026-02-09 | 17.30 | 17.32 | 17.26 | 17.29 | 16.93 | qfq | 7,220,290 | 124,831,811 | 0.17% |
| 2026-02-06 | 17.31 | 17.38 | 17.25 | 17.26 | 16.91 | qfq | 9,483,957 | 164,187,591 | -0.29% |
| 2026-02-05 | 17.29 | 17.33 | 17.22 | 17.31 | 16.95 | qfq | 10,141,273 | 175,254,790 | 0.23% |
| 2026-02-04 | 17.13 | 17.29 | 17.11 | 17.27 | 16.92 | qfq | 9,264,375 | 159,536,150 | 0.58% |
| 2026-02-03 | 17.13 | 17.20 | 17.07 | 17.17 | 16.82 | qfq | 8,874,448 | 152,063,711 | 0.35% |
| 2026-02-02 | 17.26 | 17.31 | 17.10 | 17.11 | 16.76 | qfq | 17,724,942 | 305,088,126 | -1.10% |
| 2026-01-30 | 17.41 | 17.45 | 17.25 | 17.30 | 16.94 | qfq | 16,240,589 | 281,628,635 | -0.69% |
| 2026-01-29 | 17.36 | 17.43 | 17.28 | 17.42 | 17.06 | qfq | 17,694,379 | 306,728,442 | 0.11% |
| 2026-01-28 | 17.43 | 17.50 | 17.38 | 17.40 | 17.04 | qfq | 15,039,649 | 262,139,113 | -0.17% |
| 2026-01-27 | 17.66 | 17.68 | 17.40 | 17.43 | 17.07 | qfq | 19,245,480 | 336,371,234 | -1.02% |
| 2026-01-26 | 17.50 | 17.64 | 17.41 | 17.61 | 17.25 | qfq | 24,935,866 | 437,703,723 | 0.74% |
| 2026-01-23 | 17.37 | 17.53 | 17.35 | 17.48 | 17.12 | qfq | 26,174,859 | 457,298,427 | 0.98% |
| 2026-01-22 | 17.35 | 17.43 | 17.23 | 17.31 | 16.95 | qfq | 21,605,926 | 374,118,412 | -0.35% |
| 2026-01-21 | 17.49 | 17.50 | 17.32 | 17.37 | 17.01 | qfq | 14,745,700 | 256,435,049 | -0.57% |
| 2026-01-20 | 17.35 | 17.51 | 17.33 | 17.47 | 17.11 | qfq | 14,302,304 | 249,124,779 | 0.87% |
| 2026-01-19 | 17.36 | 17.38 | 17.28 | 17.32 | 16.96 | qfq | 15,350,682 | 266,011,144 | -0.23% |
| 2026-01-16 | 17.55 | 17.59 | 17.30 | 17.36 | 17.00 | qfq | 24,733,829 | 430,533,543 | -1.03% |
| 2026-01-15 | 17.61 | 17.65 | 17.52 | 17.54 | 17.18 | qfq | 21,476,776 | 377,339,850 | -0.23% |
| 2026-01-14 | 18.06 | 18.07 | 17.56 | 17.58 | 17.22 | qfq | 51,759,281 | 922,583,757 | -2.66% |
| 2026-01-13 | 17.92 | 18.13 | 17.85 | 18.06 | 17.69 | qfq | 24,656,339 | 444,602,373 | 0.78% |
| 2026-01-12 | 17.89 | 17.94 | 17.85 | 17.92 | 17.55 | qfq | 19,061,059 | 341,130,654 | 0.22% |
| 2026-01-09 | 17.85 | 17.93 | 17.82 | 17.88 | 17.51 | qfq | 13,814,169 | 246,907,628 | 0.22% |
| 2026-01-08 | 17.81 | 17.86 | 17.79 | 17.84 | 17.47 | qfq | 8,604,496 | 153,418,355 | 0.11% |
| 2026-01-07 | 17.93 | 17.93 | 17.80 | 17.82 | 17.45 | qfq | 13,344,763 | 238,074,027 | -0.39% |
| 2026-01-06 | 17.88 | 17.90 | 17.81 | 17.89 | 17.52 | qfq | 14,233,523 | 254,214,674 | 0.22% |
| 2026-01-05 | 17.80 | 17.87 | 17.70 | 17.85 | 17.48 | qfq | 11,967,845 | 213,304,847 | -0.06% |
| 2025-12-31 | 17.82 | 17.86 | 17.81 | 17.86 | 17.38 | qfq | 6,342,625 | 113,127,901 | 0.22% |
| 2025-12-30 | 17.83 | 17.85 | 17.80 | 17.82 | 17.34 | qfq | 7,716,514 | 137,536,517 | -0.06% |
| 2025-12-29 | 17.86 | 17.87 | 17.82 | 17.83 | 17.35 | qfq | 5,914,850 | 105,512,038 | -0.17% |
| 2025-12-26 | 17.94 | 17.94 | 17.84 | 17.86 | 17.38 | qfq | 6,585,272 | 117,792,568 | -0.39% |
| 2025-12-25 | 17.92 | 17.95 | 17.86 | 17.93 | 17.44 | qfq | 7,226,233 | 129,326,495 | 0.00% |
| 2025-12-24 | 17.91 | 17.93 | 17.83 | 17.93 | 17.44 | qfq | 7,584,400 | 135,603,470 | 0.00% |
| 2025-12-23 | 17.96 | 18.01 | 17.90 | 17.93 | 17.44 | qfq | 6,683,992 | 119,956,248 | -0.28% |
| 2025-12-22 | 18.01 | 18.03 | 17.96 | 17.98 | 17.49 | qfq | 8,665,053 | 155,781,789 | -0.28% |
| 2025-12-19 | 18.05 | 18.10 | 17.91 | 18.03 | 17.54 | qfq | 11,908,253 | 214,484,497 | -0.55% |
| 2025-12-18 | 17.91 | 18.15 | 17.88 | 18.13 | 17.64 | qfq | 14,794,860 | 267,110,717 | 1.23% |
| 2025-12-17 | 17.83 | 17.95 | 17.78 | 17.91 | 17.42 | qfq | 7,428,707 | 132,783,764 | 0.34% |
| 2025-12-16 | 17.91 | 17.98 | 17.80 | 17.85 | 17.37 | qfq | 8,630,070 | 154,034,393 | -0.61% |
| 2025-12-15 | 18.00 | 18.10 | 17.94 | 17.96 | 17.47 | qfq | 10,235,740 | 184,591,994 | -0.50% |
| 2025-12-12 | 17.80 | 18.09 | 17.78 | 18.05 | 17.56 | qfq | 31,383,209 | 565,299,016 | 1.35% |
| 2025-12-11 | 17.74 | 17.93 | 17.69 | 17.81 | 17.33 | qfq | 14,022,360 | 250,092,516 | 0.34% |
| 2025-12-10 | 17.83 | 17.84 | 17.69 | 17.75 | 17.27 | qfq | 11,830,783 | 210,056,150 | -0.28% |
| 2025-12-09 | 17.90 | 17.91 | 17.75 | 17.80 | 17.32 | qfq | 8,406,165 | 149,693,797 | -0.67% |
| 2025-12-08 | 17.93 | 17.96 | 17.87 | 17.92 | 17.43 | qfq | 9,131,308 | 163,614,980 | 0.11% |
| 2025-12-05 | 17.88 | 17.90 | 17.77 | 17.90 | 17.41 | qfq | 10,972,376 | 195,667,162 | 0.06% |
| 2025-12-04 | 17.93 | 17.95 | 17.81 | 17.89 | 17.40 | qfq | 8,878,400 | 158,687,128 | -0.22% |
| 2025-12-03 | 17.90 | 17.99 | 17.86 | 17.93 | 17.44 | qfq | 12,738,173 | 228,435,701 | 0.28% |
| 2025-12-02 | 17.89 | 17.92 | 17.84 | 17.88 | 17.40 | qfq | 7,991,047 | 142,764,655 | -0.28% |
| 2025-12-01 | 17.81 | 17.95 | 17.76 | 17.93 | 17.44 | qfq | 12,597,174 | 224,765,333 | 0.67% |
| 2025-11-28 | 17.83 | 17.84 | 17.74 | 17.81 | 17.33 | qfq | 6,812,764 | 121,146,444 | 0.00% |
| 2025-11-27 | 17.87 | 17.88 | 17.78 | 17.81 | 17.33 | qfq | 7,369,533 | 131,344,367 | -0.34% |
| 2025-11-26 | 17.89 | 17.98 | 17.83 | 17.87 | 17.39 | qfq | 9,429,455 | 168,878,969 | -0.06% |
| 2025-11-25 | 17.78 | 17.89 | 17.70 | 17.88 | 17.40 | qfq | 10,470,007 | 186,592,149 | 0.68% |
| 2025-11-24 | 17.78 | 17.79 | 17.63 | 17.76 | 17.28 | qfq | 10,193,591 | 180,722,974 | 0.23% |
| 2025-11-21 | 17.88 | 17.91 | 17.71 | 17.72 | 17.24 | qfq | 17,293,500 | 307,703,673 | -1.12% |
| 2025-11-20 | 17.93 | 18.03 | 17.90 | 17.92 | 17.43 | qfq | 10,357,540 | 185,938,020 | 0.00% |
| 2025-11-19 | 17.96 | 18.02 | 17.86 | 17.92 | 17.43 | qfq | 9,764,480 | 175,003,610 | -0.39% |
| 2025-11-18 | 18.08 | 18.16 | 17.94 | 17.99 | 17.50 | qfq | 12,201,617 | 219,790,081 | -0.61% |
| 2025-11-17 | 18.33 | 18.35 | 18.08 | 18.10 | 17.61 | qfq | 16,722,050 | 303,331,405 | -1.20% |
| 2025-11-14 | 18.31 | 18.56 | 18.26 | 18.32 | 17.82 | qfq | 19,302,264 | 355,559,484 | -0.49% |
| 2025-11-13 | 18.43 | 18.44 | 18.24 | 18.41 | 17.91 | qfq | 15,655,825 | 286,615,085 | 0.00% |
| 2025-11-12 | 18.36 | 18.55 | 18.34 | 18.41 | 17.91 | qfq | 22,921,257 | 423,032,077 | 0.22% |
| 2025-11-11 | 18.25 | 18.41 | 18.18 | 18.37 | 17.87 | qfq | 21,674,166 | 396,465,726 | 0.55% |
| 2025-11-10 | 18.00 | 18.28 | 17.95 | 18.27 | 17.77 | qfq | 26,867,424 | 487,214,392 | 1.73% |
| 2025-11-07 | 17.90 | 18.09 | 17.87 | 17.96 | 17.47 | qfq | 16,119,852 | 289,875,220 | 0.56% |
| 2025-11-06 | 17.86 | 17.89 | 17.82 | 17.86 | 17.38 | qfq | 10,537,061 | 188,227,022 | 0.00% |
| 2025-11-05 | 17.76 | 17.86 | 17.73 | 17.86 | 17.38 | qfq | 11,724,057 | 208,857,262 | 0.22% |
| 2025-11-04 | 17.92 | 17.92 | 17.78 | 17.82 | 17.34 | qfq | 16,002,388 | 285,520,317 | -0.50% |
| 2025-11-03 | 17.96 | 18.00 | 17.87 | 17.91 | 17.42 | qfq | 22,043,001 | 394,783,195 | -0.17% |
| 2025-10-31 | 18.17 | 18.17 | 17.80 | 17.94 | 17.45 | qfq | 35,690,980 | 640,878,921 | -2.07% |
| 2025-10-30 | 18.30 | 18.42 | 18.26 | 18.32 | 17.82 | qfq | 16,617,334 | 304,843,634 | 0.11% |
| 2025-10-29 | 18.30 | 18.32 | 18.21 | 18.30 | 17.80 | qfq | 11,564,209 | 211,236,199 | 0.05% |
| 2025-10-28 | 18.32 | 18.40 | 18.27 | 18.29 | 17.79 | qfq | 12,030,497 | 220,426,645 | -0.11% |
| 2025-10-27 | 18.36 | 18.37 | 18.22 | 18.31 | 17.81 | qfq | 12,718,111 | 232,701,868 | 0.16% |
| 2025-10-24 | 18.35 | 18.40 | 18.25 | 18.28 | 17.78 | qfq | 10,953,834 | 200,538,565 | -0.54% |
| 2025-10-23 | 18.35 | 18.42 | 18.23 | 18.38 | 17.88 | qfq | 10,878,442 | 199,208,193 | 0.00% |
| 2025-10-22 | 18.24 | 18.44 | 18.20 | 18.38 | 17.88 | qfq | 14,741,390 | 270,673,973 | 0.71% |
| 2025-10-21 | 18.22 | 18.25 | 18.13 | 18.25 | 17.76 | qfq | 12,386,213 | 225,519,657 | 0.27% |
| 2025-10-20 | 18.19 | 18.23 | 18.08 | 18.20 | 17.71 | qfq | 12,657,065 | 229,624,109 | 0.28% |
| 2025-10-17 | 18.35 | 18.41 | 18.12 | 18.15 | 17.66 | qfq | 15,352,011 | 280,564,281 | -0.98% |
| 2025-10-16 | 18.38 | 18.48 | 18.28 | 18.33 | 17.83 | qfq | 19,707,544 | 362,184,402 | -0.33% |
| 2025-10-15 | 18.30 | 18.54 | 18.21 | 18.39 | 17.89 | qfq | 23,676,631 | 435,605,107 | 0.49% |
| 2025-10-14 | 18.19 | 18.39 | 18.16 | 18.30 | 17.80 | qfq | 17,789,288 | 325,139,336 | 0.55% |
| 2025-10-13 | 18.08 | 18.30 | 18.03 | 18.20 | 17.71 | qfq | 17,872,886 | 324,616,722 | -0.93% |
| 2025-10-10 | 18.29 | 18.40 | 18.20 | 18.37 | 17.87 | qfq | 20,426,808 | 374,288,054 | 0.44% |
| 2025-10-09 | 17.90 | 18.34 | 17.87 | 18.29 | 17.79 | qfq | 31,626,820 | 574,457,972 | 1.89% |
| 2025-09-30 | 17.85 | 17.95 | 17.78 | 17.95 | 17.46 | qfq | 14,368,846 | 256,728,961 | 0.67% |
| 2025-09-29 | 17.93 | 17.93 | 17.76 | 17.83 | 17.35 | qfq | 18,078,343 | 322,079,651 | -0.61% |
| 2025-09-26 | 17.87 | 17.97 | 17.78 | 17.94 | 17.45 | qfq | 11,574,203 | 206,931,521 | 0.17% |
| 2025-09-25 | 17.98 | 18.01 | 17.83 | 17.91 | 17.42 | qfq | 14,223,921 | 254,610,977 | -0.72% |
| 2025-09-24 | 17.79 | 18.11 | 17.75 | 18.04 | 17.55 | qfq | 16,924,681 | 304,393,626 | 1.12% |
| 2025-09-23 | 17.88 | 17.98 | 17.68 | 17.84 | 17.36 | qfq | 16,147,300 | 287,263,018 | -0.45% |
| 2025-09-22 | 18.00 | 18.08 | 17.86 | 17.92 | 17.43 | qfq | 14,835,298 | 266,161,391 | -0.06% |
| 2025-09-19 | 18.21 | 18.21 | 17.87 | 17.93 | 17.44 | qfq | 26,832,401 | 482,900,145 | -1.65% |
| 2025-09-18 | 18.13 | 18.48 | 18.08 | 18.23 | 17.74 | qfq | 32,847,460 | 598,904,206 | 0.61% |
| 2025-09-17 | 18.07 | 18.16 | 18.05 | 18.12 | 17.63 | qfq | 14,630,074 | 264,949,448 | 0.28% |
| 2025-09-16 | 18.20 | 18.34 | 18.01 | 18.07 | 17.58 | qfq | 23,445,363 | 424,475,613 | -0.33% |
| 2025-09-15 | 18.05 | 18.21 | 18.02 | 18.13 | 17.64 | qfq | 16,805,563 | 304,514,422 | 0.67% |
| 2025-09-12 | 18.29 | 18.32 | 17.96 | 18.01 | 17.52 | qfq | 32,132,588 | 582,076,888 | -1.53% |
| 2025-09-11 | 18.12 | 18.29 | 18.00 | 18.29 | 17.79 | qfq | 15,197,137 | 276,001,618 | 0.77% |
| 2025-09-10 | 18.22 | 18.30 | 18.12 | 18.15 | 17.66 | qfq | 11,270,313 | 204,872,603 | -0.60% |
| 2025-09-09 | 18.41 | 18.46 | 18.18 | 18.26 | 17.76 | qfq | 16,224,832 | 296,958,064 | -1.03% |
| 2025-09-08 | 18.34 | 18.51 | 18.33 | 18.45 | 17.95 | qfq | 24,140,900 | 444,732,529 | 0.65% |
| 2025-09-05 | 18.25 | 18.36 | 18.11 | 18.33 | 17.83 | qfq | 17,022,328 | 309,897,797 | 0.38% |
| 2025-09-04 | 18.48 | 18.49 | 18.09 | 18.26 | 17.76 | qfq | 20,624,540 | 376,754,489 | -1.19% |
| 2025-09-03 | 18.59 | 18.66 | 18.32 | 18.48 | 17.98 | qfq | 20,210,104 | 373,081,228 | -0.65% |
| 2025-09-02 | 18.54 | 18.77 | 18.46 | 18.60 | 18.10 | qfq | 27,056,938 | 503,119,893 | 0.59% |
| 2025-09-01 | 18.70 | 18.88 | 18.44 | 18.49 | 17.99 | qfq | 47,890,845 | 891,680,693 | -0.96% |
| 2025-08-29 | 19.01 | 19.45 | 18.66 | 18.67 | 18.16 | qfq | 54,357,032 | 1,035,645,424 | -1.48% |
| 2025-08-28 | 19.08 | 19.17 | 18.62 | 18.95 | 18.44 | qfq | 27,035,407 | 510,714,371 | -0.21% |
| 2025-08-27 | 19.36 | 19.45 | 18.98 | 18.99 | 18.47 | qfq | 21,217,786 | 407,276,906 | -1.91% |
| 2025-08-26 | 19.43 | 19.49 | 19.36 | 19.36 | 18.83 | qfq | 13,320,461 | 258,598,684 | -0.62% |
| 2025-08-25 | 19.19 | 19.50 | 19.16 | 19.48 | 18.95 | qfq | 24,555,812 | 474,951,712 | 1.94% |
| 2025-08-22 | 19.15 | 19.22 | 18.94 | 19.11 | 18.59 | qfq | 17,242,218 | 328,101,189 | -0.47% |
| 2025-08-21 | 19.05 | 19.25 | 19.04 | 19.20 | 18.68 | qfq | 17,364,883 | 332,853,492 | 0.95% |
| 2025-08-20 | 18.91 | 19.02 | 18.78 | 19.02 | 18.50 | qfq | 11,139,706 | 210,633,915 | 0.58% |
| 2025-08-19 | 19.00 | 19.14 | 18.90 | 18.91 | 18.40 | qfq | 12,809,101 | 243,535,898 | -0.21% |
| 2025-08-18 | 18.85 | 19.18 | 18.84 | 18.95 | 18.44 | qfq | 18,430,990 | 350,755,720 | 0.74% |
| 2025-08-15 | 18.91 | 18.96 | 18.80 | 18.81 | 18.30 | qfq | 18,344,371 | 346,107,209 | -0.48% |
| 2025-08-14 | 18.99 | 19.20 | 18.89 | 18.90 | 18.39 | qfq | 14,571,306 | 277,459,525 | -0.47% |
| 2025-08-13 | 19.03 | 19.05 | 18.82 | 18.99 | 18.47 | qfq | 15,556,451 | 294,696,200 | -0.16% |
| 2025-08-12 | 19.11 | 19.19 | 19.00 | 19.02 | 18.50 | qfq | 10,791,784 | 205,811,151 | -0.21% |
| 2025-08-11 | 19.10 | 19.15 | 19.02 | 19.06 | 18.54 | qfq | 9,572,542 | 182,515,634 | -0.10% |
| 2025-08-08 | 19.01 | 19.15 | 19.01 | 19.08 | 18.56 | qfq | 7,323,626 | 139,825,528 | -0.05% |
| 2025-08-07 | 19.08 | 19.21 | 19.04 | 19.09 | 18.57 | qfq | 8,867,354 | 169,537,897 | -0.16% |
| 2025-08-06 | 19.27 | 19.32 | 19.08 | 19.12 | 18.60 | qfq | 9,762,660 | 186,871,342 | -0.57% |
| 2025-08-05 | 19.15 | 19.28 | 19.11 | 19.23 | 18.71 | qfq | 9,837,200 | 188,711,711 | 0.21% |
| 2025-08-04 | 19.15 | 19.25 | 18.88 | 19.19 | 18.67 | qfq | 15,625,450 | 297,629,562 | -0.57% |
| 2025-08-01 | 19.12 | 19.58 | 19.06 | 19.30 | 18.78 | qfq | 18,526,465 | 358,374,473 | 1.37% |
| 2025-07-31 | 19.27 | 19.29 | 18.98 | 19.04 | 18.52 | qfq | 15,732,487 | 300,539,084 | -1.60% |
| 2025-07-30 | 19.09 | 19.68 | 19.02 | 19.35 | 18.83 | qfq | 23,156,117 | 450,025,101 | 1.20% |
| 2025-07-29 | 19.00 | 19.19 | 18.90 | 19.12 | 18.60 | qfq | 13,203,484 | 252,005,644 | 0.68% |
| 2025-07-28 | 18.98 | 19.11 | 18.94 | 18.99 | 18.47 | qfq | 14,258,813 | 271,451,303 | 0.05% |
| 2025-07-25 | 19.14 | 19.27 | 18.95 | 18.98 | 18.47 | qfq | 13,314,355 | 254,357,576 | -0.99% |
| 2025-07-24 | 19.10 | 19.27 | 18.99 | 19.17 | 18.65 | qfq | 13,345,179 | 255,015,428 | 0.37% |
| 2025-07-23 | 19.19 | 19.35 | 19.03 | 19.10 | 18.58 | qfq | 15,376,202 | 295,385,201 | -0.42% |
| 2025-07-22 | 19.19 | 19.30 | 19.12 | 19.18 | 18.66 | qfq | 17,627,655 | 338,809,037 | 0.21% |
| 2025-07-21 | 18.98 | 19.20 | 18.93 | 19.14 | 18.62 | qfq | 15,986,016 | 305,248,016 | 0.84% |
| 2025-07-18 | 19.05 | 19.07 | 18.89 | 18.98 | 18.47 | qfq | 12,745,003 | 241,528,724 | -1.04% |
| 2025-07-17 | 19.14 | 19.21 | 19.11 | 19.18 | 18.38 | qfq | 10,882,004 | 208,555,892 | -0.16% |
| 2025-07-16 | 19.00 | 19.22 | 18.99 | 19.21 | 18.41 | qfq | 12,906,468 | 247,010,470 | 1.11% |
| 2025-07-15 | 19.15 | 19.25 | 18.90 | 19.00 | 18.21 | qfq | 15,371,657 | 292,179,659 | -0.73% |
| 2025-07-14 | 19.04 | 19.23 | 18.95 | 19.14 | 18.34 | qfq | 19,678,194 | 376,002,795 | 0.74% |
| 2025-07-11 | 18.66 | 19.20 | 18.66 | 19.00 | 18.21 | qfq | 39,691,008 | 755,620,805 | 1.60% |
| 2025-07-10 | 18.41 | 18.85 | 18.41 | 18.70 | 17.92 | qfq | 43,163,815 | 804,574,134 | 3.89% |
| 2025-07-09 | 18.05 | 18.09 | 17.96 | 18.00 | 17.25 | qfq | 7,945,781 | 143,266,084 | 0.06% |
| 2025-07-08 | 17.96 | 18.04 | 17.91 | 17.99 | 17.24 | qfq | 7,462,136 | 134,244,160 | 0.22% |
| 2025-07-07 | 17.96 | 18.03 | 17.91 | 17.95 | 17.20 | qfq | 6,435,890 | 115,702,204 | 0.11% |
| 2025-07-04 | 17.89 | 17.99 | 17.85 | 17.93 | 17.18 | qfq | 8,131,437 | 145,748,516 | 0.34% |
| 2025-07-03 | 17.84 | 17.90 | 17.80 | 17.87 | 17.12 | qfq | 6,831,014 | 122,065,696 | 0.34% |
| 2025-07-02 | 17.85 | 17.88 | 17.72 | 17.81 | 17.06 | qfq | 8,286,653 | 147,275,028 | -0.22% |
| 2025-07-01 | 17.89 | 17.92 | 17.81 | 17.85 | 17.10 | qfq | 6,471,275 | 115,509,163 | -0.17% |
| 2025-06-30 | 17.75 | 17.99 | 17.68 | 17.88 | 17.13 | qfq | 11,444,959 | 204,297,179 | 0.73% |
| 2025-06-27 | 17.72 | 17.82 | 17.70 | 17.75 | 17.01 | qfq | 7,277,400 | 129,245,845 | 0.17% |
| 2025-06-26 | 17.76 | 17.78 | 17.66 | 17.72 | 16.98 | qfq | 6,654,060 | 117,940,131 | -0.23% |
| 2025-06-25 | 17.64 | 17.76 | 17.57 | 17.76 | 17.02 | qfq | 11,195,210 | 197,743,218 | 0.79% |
| 2025-06-24 | 17.47 | 17.62 | 17.47 | 17.62 | 16.88 | qfq | 10,522,987 | 184,882,432 | 0.86% |
| 2025-06-23 | 17.46 | 17.51 | 17.31 | 17.47 | 16.74 | qfq | 9,954,525 | 173,150,735 | 0.00% |
| 2025-06-20 | 17.51 | 17.57 | 17.47 | 17.47 | 16.74 | qfq | 8,540,074 | 149,534,115 | -0.29% |
| 2025-06-19 | 17.62 | 17.64 | 17.46 | 17.52 | 16.79 | qfq | 8,913,146 | 156,239,061 | -0.45% |
| 2025-06-18 | 17.81 | 17.81 | 17.56 | 17.60 | 16.86 | qfq | 13,667,005 | 241,016,037 | -1.23% |
| 2025-06-17 | 17.86 | 17.99 | 17.78 | 17.82 | 17.07 | qfq | 14,877,497 | 265,624,780 | -0.11% |
| 2025-06-16 | 18.28 | 18.33 | 17.79 | 17.84 | 17.09 | qfq | 29,525,075 | 530,758,324 | -2.78% |
| 2025-06-13 | 18.58 | 18.74 | 18.29 | 18.35 | 17.58 | qfq | 31,158,386 | 575,038,688 | -1.02% |
| 2025-06-12 | 18.52 | 18.58 | 18.45 | 18.54 | 17.76 | qfq | 10,082,863 | 186,708,766 | 0.05% |
| 2025-06-11 | 18.59 | 18.63 | 18.51 | 18.53 | 17.75 | qfq | 8,612,640 | 159,841,730 | 0.22% |
| 2025-06-10 | 18.69 | 18.70 | 18.42 | 18.49 | 17.72 | qfq | 9,255,250 | 171,843,559 | -0.91% |
| 2025-06-09 | 18.49 | 18.73 | 18.46 | 18.66 | 17.88 | qfq | 13,441,512 | 250,360,768 | 1.14% |
| 2025-06-06 | 18.45 | 18.52 | 18.38 | 18.45 | 17.68 | qfq | 6,729,156 | 124,097,367 | 0.22% |
| 2025-06-05 | 18.56 | 18.58 | 18.36 | 18.41 | 17.64 | qfq | 8,743,710 | 161,345,286 | -0.75% |
| 2025-06-04 | 18.65 | 18.70 | 18.40 | 18.55 | 17.77 | qfq | 10,453,380 | 193,619,147 | -0.27% |
| 2025-06-03 | 18.27 | 18.60 | 18.23 | 18.60 | 17.82 | qfq | 14,207,031 | 262,879,536 | 0.98% |
| 2025-05-30 | 18.21 | 18.58 | 18.16 | 18.42 | 17.65 | qfq | 18,099,232 | 333,697,700 | 1.10% |
| 2025-05-29 | 18.11 | 18.25 | 18.03 | 18.22 | 17.46 | qfq | 7,238,312 | 131,599,066 | 0.66% |
| 2025-05-28 | 18.15 | 18.17 | 18.06 | 18.10 | 17.34 | qfq | 3,855,865 | 69,853,365 | -0.33% |
| 2025-05-27 | 18.10 | 18.23 | 18.06 | 18.16 | 17.40 | qfq | 5,380,400 | 97,684,684 | 0.55% |
| 2025-05-26 | 18.28 | 18.33 | 18.05 | 18.06 | 17.30 | qfq | 9,439,571 | 171,221,763 | -1.26% |
| 2025-05-23 | 18.39 | 18.54 | 18.28 | 18.29 | 17.52 | qfq | 9,496,994 | 175,222,576 | -0.71% |
| 2025-05-22 | 18.55 | 18.55 | 18.32 | 18.42 | 17.65 | qfq | 6,310,819 | 116,070,154 | -0.59% |
| 2025-05-21 | 18.38 | 18.55 | 18.37 | 18.53 | 17.75 | qfq | 9,328,644 | 172,642,235 | 0.82% |
| 2025-05-20 | 18.22 | 18.43 | 18.20 | 18.38 | 17.61 | qfq | 9,131,731 | 167,536,422 | 0.88% |
| 2025-05-19 | 18.30 | 18.30 | 18.15 | 18.22 | 17.46 | qfq | 5,741,845 | 104,578,299 | -0.44% |
| 2025-05-16 | 18.26 | 18.30 | 18.12 | 18.30 | 17.53 | qfq | 7,420,543 | 135,149,997 | 0.22% |
| 2025-05-15 | 18.36 | 18.48 | 18.25 | 18.26 | 17.50 | qfq | 8,107,141 | 148,854,744 | -0.54% |
| 2025-05-14 | 18.29 | 18.37 | 18.15 | 18.36 | 17.59 | qfq | 8,786,209 | 160,271,814 | 0.00% |
| 2025-05-13 | 18.22 | 18.38 | 18.21 | 18.36 | 17.59 | qfq | 10,119,918 | 185,216,824 | 0.77% |
| 2025-05-12 | 18.20 | 18.22 | 18.05 | 18.22 | 17.46 | qfq | 7,819,301 | 141,860,770 | 0.28% |
| 2025-05-09 | 18.15 | 18.30 | 18.14 | 18.17 | 17.41 | qfq | 8,745,053 | 159,330,741 | 0.00% |
| 2025-05-08 | 18.10 | 18.21 | 18.04 | 18.17 | 17.41 | qfq | 7,976,691 | 144,703,973 | -0.27% |
| 2025-05-07 | 18.07 | 18.22 | 18.02 | 18.22 | 17.46 | qfq | 16,552,742 | 300,022,132 | 1.73% |
| 2025-05-06 | 17.97 | 18.01 | 17.80 | 17.91 | 17.16 | qfq | 14,460,566 | 258,402,426 | -0.28% |
| 2025-04-30 | 18.00 | 18.08 | 17.92 | 17.96 | 17.21 | qfq | 6,365,684 | 114,439,416 | -0.11% |
| 2025-04-29 | 18.00 | 18.08 | 17.85 | 17.98 | 17.23 | qfq | 6,525,010 | 117,355,746 | -0.83% |
| 2025-04-28 | 18.24 | 18.24 | 18.11 | 18.13 | 17.37 | qfq | 5,530,301 | 100,410,521 | -0.60% |
| 2025-04-25 | 18.35 | 18.40 | 18.19 | 18.24 | 17.48 | qfq | 7,414,700 | 135,239,479 | -0.33% |
| 2025-04-24 | 18.21 | 18.38 | 18.21 | 18.30 | 17.53 | qfq | 5,121,998 | 93,769,001 | 0.33% |
| 2025-04-23 | 18.37 | 18.40 | 18.12 | 18.24 | 17.48 | qfq | 8,576,377 | 156,347,312 | -0.44% |
| 2025-04-22 | 18.36 | 18.51 | 18.30 | 18.32 | 17.55 | qfq | 10,523,001 | 193,574,975 | -0.22% |
| 2025-04-21 | 18.48 | 18.53 | 18.28 | 18.36 | 17.59 | qfq | 8,119,784 | 149,295,973 | -1.02% |
| 2025-04-18 | 18.49 | 18.59 | 18.44 | 18.55 | 17.77 | qfq | 3,332,377 | 61,704,448 | -0.38% |
| 2025-04-17 | 18.62 | 18.65 | 18.47 | 18.62 | 17.84 | qfq | 7,443,804 | 138,103,594 | -0.43% |
| 2025-04-16 | 18.59 | 18.70 | 18.39 | 18.70 | 17.92 | qfq | 7,008,485 | 129,727,991 | 0.65% |
| 2025-04-15 | 18.58 | 18.63 | 18.40 | 18.58 | 17.80 | qfq | 7,443,661 | 137,741,315 | -0.21% |
| 2025-04-14 | 18.63 | 18.73 | 18.58 | 18.62 | 17.84 | qfq | 7,944,348 | 148,244,340 | -0.11% |
| 2025-04-11 | 18.73 | 18.77 | 18.57 | 18.64 | 17.86 | qfq | 7,397,804 | 137,967,256 | -0.32% |
| 2025-04-10 | 18.68 | 18.74 | 18.54 | 18.70 | 17.92 | qfq | 12,159,139 | 226,837,546 | 0.00% |
| 2025-04-09 | 18.42 | 18.70 | 18.10 | 18.70 | 17.92 | qfq | 13,659,944 | 251,834,614 | 1.14% |
| 2025-04-08 | 17.80 | 18.49 | 17.77 | 18.49 | 17.72 | qfq | 21,238,828 | 387,086,438 | 3.88% |
| 2025-04-07 | 18.51 | 18.52 | 17.28 | 17.80 | 17.06 | qfq | 24,087,519 | 429,789,831 | -6.02% |
| 2025-04-03 | 18.81 | 19.04 | 18.80 | 18.94 | 18.15 | qfq | 8,026,086 | 152,021,469 | 0.16% |
| 2025-04-02 | 18.97 | 19.10 | 18.87 | 18.91 | 18.12 | qfq | 7,309,073 | 138,354,739 | -0.47% |
| 2025-04-01 | 18.60 | 19.10 | 18.58 | 19.00 | 18.21 | qfq | 16,944,453 | 321,098,647 | 2.43% |
| 2025-03-31 | 19.04 | 19.10 | 18.48 | 18.55 | 17.77 | qfq | 19,542,975 | 365,129,632 | -2.93% |
| 2025-03-28 | 19.25 | 19.37 | 19.02 | 19.11 | 18.31 | qfq | 14,030,157 | 268,949,455 | -1.60% |
| 2025-03-27 | 18.99 | 19.44 | 18.91 | 19.42 | 18.61 | qfq | 16,290,595 | 313,429,975 | 2.26% |
| 2025-03-26 | 19.11 | 19.12 | 18.97 | 18.99 | 18.20 | qfq | 7,162,645 | 136,180,005 | -0.58% |
| 2025-03-25 | 19.03 | 19.13 | 18.89 | 19.10 | 18.30 | qfq | 5,607,941 | 106,574,826 | 0.74% |
| 2025-03-24 | 18.90 | 19.09 | 18.88 | 18.96 | 18.17 | qfq | 7,255,375 | 137,590,573 | -0.68% |
| 2025-03-21 | 19.31 | 19.37 | 19.07 | 19.09 | 18.29 | qfq | 11,063,226 | 212,518,597 | -0.73% |
| 2025-03-20 | 19.25 | 19.44 | 19.20 | 19.23 | 18.43 | qfq | 9,642,508 | 185,925,327 | -0.10% |
| 2025-03-19 | 19.23 | 19.30 | 19.20 | 19.25 | 18.44 | qfq | 6,584,901 | 126,789,050 | 0.10% |
| 2025-03-18 | 19.27 | 19.33 | 19.19 | 19.23 | 18.43 | qfq | 8,710,919 | 167,724,278 | -0.16% |
| 2025-03-17 | 19.40 | 19.45 | 19.23 | 19.26 | 18.45 | qfq | 9,681,127 | 186,918,858 | -0.67% |
| 2025-03-14 | 19.12 | 19.49 | 19.04 | 19.39 | 18.58 | qfq | 20,218,132 | 389,743,147 | 1.47% |
| 2025-03-13 | 18.95 | 19.13 | 18.93 | 19.11 | 18.31 | qfq | 11,961,697 | 227,980,746 | 0.79% |
| 2025-03-12 | 19.10 | 19.10 | 18.96 | 18.96 | 18.17 | qfq | 9,822,492 | 186,648,484 | -0.47% |
| 2025-03-11 | 18.96 | 19.05 | 18.88 | 19.05 | 18.25 | qfq | 9,788,576 | 185,817,480 | -0.31% |
| 2025-03-10 | 18.93 | 19.13 | 18.90 | 19.11 | 18.31 | qfq | 13,362,209 | 254,533,589 | 1.00% |
| 2025-03-07 | 19.11 | 19.11 | 18.91 | 18.92 | 18.13 | qfq | 11,260,527 | 213,908,458 | -1.10% |
| 2025-03-06 | 19.06 | 19.18 | 18.96 | 19.13 | 18.33 | qfq | 11,237,990 | 214,496,946 | 0.42% |
| 2025-03-05 | 19.26 | 19.29 | 18.97 | 19.05 | 18.25 | qfq | 10,603,385 | 202,045,471 | -1.14% |
| 2025-03-04 | 19.25 | 19.38 | 19.20 | 19.27 | 18.46 | qfq | 7,646,019 | 147,180,686 | -0.31% |
| 2025-03-03 | 19.24 | 19.60 | 19.24 | 19.33 | 18.52 | qfq | 14,849,001 | 288,186,438 | 0.68% |
| 2025-02-28 | 19.46 | 19.55 | 19.14 | 19.20 | 18.40 | qfq | 13,674,265 | 264,029,602 | -1.18% |
| 2025-02-27 | 19.37 | 19.47 | 19.32 | 19.43 | 18.62 | qfq | 10,296,565 | 199,774,328 | 0.10% |
| 2025-02-26 | 19.32 | 19.41 | 19.26 | 19.41 | 18.60 | qfq | 10,175,649 | 196,708,502 | 0.36% |
| 2025-02-25 | 19.51 | 19.53 | 19.31 | 19.34 | 18.53 | qfq | 10,069,412 | 195,176,215 | -1.23% |
| 2025-02-24 | 19.65 | 19.79 | 19.57 | 19.58 | 18.76 | qfq | 9,987,138 | 196,363,532 | -0.41% |
| 2025-02-21 | 19.72 | 19.84 | 19.55 | 19.66 | 18.84 | qfq | 13,077,274 | 257,162,120 | -0.46% |
| 2025-02-20 | 19.81 | 19.97 | 19.72 | 19.75 | 18.92 | qfq | 8,498,097 | 168,441,987 | -0.35% |
| 2025-02-19 | 19.80 | 19.85 | 19.66 | 19.82 | 18.99 | qfq | 7,536,385 | 148,872,744 | 0.00% |
| 2025-02-18 | 20.02 | 20.09 | 19.79 | 19.82 | 18.99 | qfq | 8,454,147 | 168,341,739 | -1.05% |
| 2025-02-17 | 20.21 | 20.30 | 19.98 | 20.03 | 19.19 | qfq | 10,943,015 | 220,283,044 | -0.84% |
| 2025-02-14 | 20.01 | 20.22 | 19.99 | 20.20 | 19.36 | qfq | 8,450,278 | 170,109,469 | 0.80% |
| 2025-02-13 | 20.11 | 20.16 | 20.03 | 20.04 | 19.20 | qfq | 5,941,102 | 119,381,910 | -0.64% |
| 2025-02-12 | 20.09 | 20.19 | 20.01 | 20.17 | 19.33 | qfq | 7,616,760 | 153,101,581 | 0.10% |
| 2025-02-11 | 20.16 | 20.25 | 20.02 | 20.15 | 19.31 | qfq | 9,157,272 | 184,497,841 | -0.05% |
| 2025-02-10 | 20.30 | 20.36 | 20.10 | 20.16 | 19.32 | qfq | 12,621,860 | 254,487,118 | -0.74% |
| 2025-02-07 | 20.22 | 20.37 | 19.98 | 20.31 | 19.46 | qfq | 12,806,533 | 259,234,129 | 0.05% |
| 2025-02-06 | 20.63 | 20.68 | 20.16 | 20.30 | 19.45 | qfq | 12,679,956 | 257,119,432 | -1.60% |
| 2025-02-05 | 20.35 | 20.77 | 20.03 | 20.63 | 19.77 | qfq | 16,951,240 | 347,006,446 | 2.38% |
| 2025-01-27 | 19.83 | 20.32 | 19.81 | 20.15 | 19.31 | qfq | 13,712,798 | 276,268,005 | 2.03% |
| 2025-01-24 | 19.66 | 19.81 | 19.53 | 19.75 | 18.92 | qfq | 7,398,336 | 145,829,711 | 0.46% |
| 2025-01-23 | 19.53 | 19.85 | 19.53 | 19.66 | 18.84 | qfq | 10,361,857 | 204,098,356 | 0.98% |
| 2025-01-22 | 19.42 | 19.48 | 19.23 | 19.47 | 18.66 | qfq | 5,314,677 | 102,901,293 | -0.05% |
| 2025-01-21 | 19.70 | 19.75 | 19.42 | 19.48 | 18.67 | qfq | 7,493,426 | 146,188,527 | -0.26% |
| 2025-01-20 | 19.44 | 19.71 | 19.44 | 19.53 | 18.71 | qfq | 10,659,059 | 208,864,804 | 0.88% |
| 2025-01-17 | 19.59 | 19.61 | 19.25 | 19.36 | 18.55 | qfq | 13,729,550 | 266,808,179 | -1.12% |
| 2025-01-16 | 19.92 | 20.06 | 19.52 | 19.58 | 18.76 | qfq | 13,310,581 | 262,609,181 | -1.66% |
| 2025-01-15 | 20.03 | 20.07 | 19.82 | 19.91 | 19.08 | qfq | 7,112,049 | 141,980,122 | -0.80% |
| 2025-01-14 | 19.85 | 20.09 | 19.71 | 20.07 | 19.23 | qfq | 12,222,928 | 243,818,376 | 0.96% |
| 2025-01-13 | 19.70 | 19.96 | 19.64 | 19.88 | 19.05 | qfq | 6,852,882 | 135,700,610 | -0.15% |
| 2025-01-10 | 20.20 | 20.22 | 19.91 | 19.91 | 19.08 | qfq | 5,648,899 | 113,061,053 | -0.80% |
| 2025-01-09 | 20.17 | 20.26 | 19.91 | 20.07 | 19.23 | qfq | 6,344,310 | 127,479,344 | -0.84% |
| 2025-01-08 | 20.35 | 20.45 | 20.04 | 20.24 | 19.39 | qfq | 9,679,581 | 195,942,817 | -0.49% |
| 2025-01-07 | 20.62 | 20.62 | 20.12 | 20.34 | 19.49 | qfq | 12,058,184 | 244,608,850 | -1.64% |
| 2025-01-06 | 21.01 | 21.20 | 20.51 | 20.68 | 19.81 | qfq | 12,968,995 | 269,792,275 | 0.98% |
| 2025-01-03 | 20.60 | 20.89 | 20.36 | 20.48 | 19.62 | qfq | 9,457,540 | 195,170,682 | -0.58% |
| 2025-01-02 | 21.30 | 21.62 | 20.46 | 20.60 | 19.74 | qfq | 16,733,927 | 350,965,763 | -1.90% |
| 2024-12-31 | 21.04 | 21.15 | 20.81 | 21.00 | 20.12 | qfq | 11,759,220 | 246,772,263 | -0.19% |
| 2024-12-30 | 21.20 | 21.33 | 21.00 | 21.04 | 20.16 | qfq | 6,435,920 | 135,937,244 | -0.61% |
| 2024-12-27 | 20.86 | 21.19 | 20.72 | 21.17 | 20.28 | qfq | 11,938,474 | 251,649,493 | 1.24% |
| 2024-12-26 | 21.62 | 21.68 | 20.85 | 20.91 | 20.04 | qfq | 20,445,377 | 431,281,534 | -3.68% |
| 2024-12-25 | 21.61 | 21.80 | 21.42 | 21.71 | 20.80 | qfq | 10,782,542 | 233,469,175 | 0.56% |
| 2024-12-24 | 21.57 | 21.69 | 21.22 | 21.59 | 20.69 | qfq | 9,790,151 | 210,506,660 | 0.05% |
| 2024-12-23 | 21.46 | 21.75 | 21.31 | 21.58 | 20.68 | qfq | 10,513,732 | 226,660,892 | 0.56% |
| 2024-12-20 | 21.63 | 21.75 | 21.43 | 21.46 | 20.56 | qfq | 7,953,016 | 170,898,117 | -0.92% |
| 2024-12-19 | 21.50 | 21.71 | 21.35 | 21.66 | 20.75 | qfq | 7,054,752 | 152,105,657 | 0.14% |
| 2024-12-18 | 21.47 | 21.75 | 21.44 | 21.63 | 20.73 | qfq | 6,990,386 | 151,172,634 | 1.03% |
| 2024-12-17 | 21.54 | 21.66 | 21.37 | 21.41 | 20.51 | qfq | 7,259,490 | 156,068,113 | -0.70% |
| 2024-12-16 | 21.62 | 21.91 | 21.53 | 21.56 | 20.66 | qfq | 9,910,572 | 215,050,225 | -0.83% |
| 2024-12-13 | 21.98 | 22.09 | 21.64 | 21.74 | 20.83 | qfq | 16,636,274 | 363,932,072 | -1.05% |
| 2024-12-12 | 21.80 | 22.03 | 21.67 | 21.97 | 21.05 | qfq | 15,681,750 | 342,852,277 | 0.18% |
| 2024-12-11 | 21.80 | 22.29 | 21.80 | 21.93 | 21.01 | qfq | 26,871,252 | 592,314,788 | 2.38% |
| 2024-12-10 | 21.90 | 22.00 | 21.39 | 21.42 | 20.52 | qfq | 14,692,533 | 318,188,951 | -0.70% |
| 2024-12-09 | 21.73 | 21.94 | 21.47 | 21.57 | 20.67 | qfq | 9,920,957 | 215,037,398 | -0.74% |
| 2024-12-06 | 21.26 | 21.89 | 21.26 | 21.73 | 20.82 | qfq | 22,807,923 | 494,821,931 | 2.26% |
| 2024-12-05 | 21.32 | 21.34 | 21.14 | 21.25 | 20.36 | qfq | 8,143,135 | 172,908,149 | -0.56% |
| 2024-12-04 | 21.45 | 21.57 | 21.20 | 21.37 | 20.48 | qfq | 15,957,630 | 340,916,484 | 0.00% |
| 2024-12-03 | 21.34 | 21.49 | 21.22 | 21.37 | 20.48 | qfq | 12,626,151 | 269,466,021 | 0.33% |
| 2024-12-02 | 21.82 | 21.84 | 21.21 | 21.30 | 20.41 | qfq | 26,882,859 | 573,499,033 | -2.07% |
| 2024-11-29 | 21.81 | 21.97 | 21.60 | 21.75 | 20.84 | qfq | 17,938,943 | 390,546,520 | -0.32% |
| 2024-11-28 | 22.00 | 22.13 | 21.77 | 21.82 | 20.91 | qfq | 14,779,698 | 323,822,312 | -0.59% |
| 2024-11-27 | 22.02 | 22.25 | 21.67 | 21.95 | 21.03 | qfq | 17,635,300 | 387,061,352 | -0.32% |
| 2024-11-26 | 21.58 | 22.26 | 21.56 | 22.02 | 21.10 | qfq | 22,324,596 | 491,927,373 | 1.10% |
| 2024-11-25 | 21.59 | 21.90 | 21.38 | 21.78 | 20.87 | qfq | 29,637,660 | 643,091,406 | 0.37% |
| 2024-11-22 | 21.86 | 22.48 | 21.70 | 21.70 | 20.79 | qfq | 29,858,178 | 658,582,505 | -1.68% |
| 2024-11-21 | 21.81 | 22.10 | 21.46 | 22.07 | 21.15 | qfq | 28,309,582 | 616,114,469 | 0.55% |
| 2024-11-20 | 20.81 | 22.20 | 20.75 | 21.95 | 21.03 | qfq | 50,780,571 | 1,099,586,645 | 4.97% |
| 2024-11-19 | 20.71 | 21.08 | 20.50 | 20.91 | 20.04 | qfq | 20,064,342 | 417,146,066 | 0.97% |
| 2024-11-18 | 20.57 | 21.30 | 20.57 | 20.71 | 19.84 | qfq | 28,423,165 | 595,249,779 | 0.53% |
| 2024-11-15 | 20.87 | 21.04 | 20.55 | 20.60 | 19.74 | qfq | 26,115,041 | 541,096,704 | -2.32% |
| 2024-11-14 | 21.66 | 21.89 | 21.01 | 21.09 | 20.21 | qfq | 44,393,290 | 950,671,878 | 0.86% |
| 2024-11-13 | 21.28 | 21.88 | 20.74 | 20.91 | 20.04 | qfq | 53,366,855 | 1,136,253,771 | -1.09% |
| 2024-11-12 | 20.36 | 21.53 | 20.33 | 21.14 | 20.26 | qfq | 65,042,083 | 1,380,760,875 | 3.98% |
| 2024-11-11 | 19.81 | 20.33 | 19.63 | 20.33 | 19.48 | qfq | 30,146,481 | 603,481,428 | 2.68% |
| 2024-11-08 | 20.07 | 20.14 | 19.65 | 19.80 | 18.97 | qfq | 26,710,126 | 531,049,199 | -1.00% |
| 2024-11-07 | 19.46 | 20.01 | 19.42 | 20.00 | 19.16 | qfq | 30,488,738 | 604,586,147 | 2.41% |
| 2024-11-06 | 19.73 | 19.79 | 19.48 | 19.53 | 18.71 | qfq | 23,453,701 | 459,666,813 | -0.81% |
| 2024-11-05 | 19.58 | 19.73 | 19.33 | 19.69 | 18.87 | qfq | 29,069,219 | 569,006,752 | 0.56% |
| 2024-11-04 | 19.55 | 19.69 | 19.26 | 19.58 | 18.76 | qfq | 21,650,600 | 421,236,982 | 0.20% |
| 2024-11-01 | 19.36 | 19.77 | 19.20 | 19.54 | 18.72 | qfq | 23,596,162 | 460,054,091 | 0.98% |
| 2024-10-31 | 19.60 | 19.66 | 19.26 | 19.35 | 18.54 | qfq | 24,362,397 | 473,290,126 | -1.28% |
| 2024-10-30 | 20.44 | 20.44 | 19.51 | 19.60 | 18.78 | qfq | 31,840,392 | 632,461,605 | -4.34% |
| 2024-10-29 | 20.84 | 20.86 | 20.47 | 20.49 | 19.63 | qfq | 13,258,277 | 272,996,144 | -1.68% |
| 2024-10-28 | 20.94 | 20.94 | 20.56 | 20.84 | 19.97 | qfq | 18,354,355 | 381,104,229 | -0.43% |
| 2024-10-25 | 20.89 | 20.95 | 20.61 | 20.93 | 20.05 | qfq | 15,464,228 | 321,202,250 | 0.24% |
| 2024-10-24 | 20.88 | 21.02 | 20.61 | 20.88 | 20.01 | qfq | 14,063,928 | 293,050,545 | -0.48% |
| 2024-10-23 | 20.76 | 21.17 | 20.68 | 20.98 | 20.10 | qfq | 23,771,213 | 498,593,168 | 1.06% |
| 2024-10-22 | 20.47 | 21.05 | 20.40 | 20.76 | 19.89 | qfq | 18,116,306 | 376,124,614 | 1.42% |
| 2024-10-21 | 20.81 | 20.81 | 20.30 | 20.47 | 19.61 | qfq | 22,046,393 | 452,659,585 | -1.63% |
| 2024-10-18 | 20.34 | 21.06 | 20.26 | 20.81 | 19.94 | qfq | 25,598,687 | 530,237,907 | 1.96% |
| 2024-10-17 | 20.38 | 20.65 | 20.30 | 20.41 | 19.56 | qfq | 17,300,202 | 354,026,247 | 0.44% |
| 2024-10-16 | 19.99 | 20.49 | 19.98 | 20.32 | 19.47 | qfq | 17,563,934 | 354,896,858 | 0.30% |
| 2024-10-15 | 20.44 | 20.65 | 20.18 | 20.26 | 19.41 | qfq | 18,414,735 | 375,490,612 | -1.07% |
| 2024-10-14 | 20.36 | 20.49 | 19.92 | 20.48 | 19.62 | qfq | 23,643,651 | 478,621,378 | 0.69% |
| 2024-10-11 | 20.73 | 20.88 | 20.03 | 20.34 | 19.49 | qfq | 19,599,876 | 397,561,202 | -1.83% |
| 2024-10-10 | 20.65 | 21.36 | 20.56 | 20.72 | 19.85 | qfq | 27,946,140 | 584,766,140 | 0.83% |
| 2024-10-09 | 21.60 | 21.60 | 20.42 | 20.55 | 19.69 | qfq | 36,426,462 | 765,170,462 | -6.16% |
| 2024-10-08 | 23.19 | 23.20 | 21.19 | 21.90 | 20.98 | qfq | 49,079,328 | 1,080,351,238 | 3.55% |
| 2024-09-30 | 20.49 | 21.28 | 20.06 | 21.15 | 20.27 | qfq | 53,955,042 | 1,116,669,192 | 6.28% |
| 2024-09-27 | 20.10 | 20.23 | 19.78 | 19.90 | 19.07 | qfq | 16,869,205 | 337,468,125 | -0.20% |
| 2024-09-26 | 19.42 | 19.99 | 19.32 | 19.94 | 19.11 | qfq | 10,451,219 | 205,685,753 | 2.68% |
| 2024-09-25 | 19.30 | 19.62 | 19.22 | 19.42 | 18.61 | qfq | 9,890,485 | 192,554,309 | 1.09% |
| 2024-09-24 | 18.67 | 19.47 | 18.39 | 19.21 | 18.41 | qfq | 15,383,541 | 291,710,168 | 4.01% |
| 2024-09-23 | 18.90 | 19.00 | 18.40 | 18.47 | 17.62 | qfq | 8,108,416 | 150,420,037 | -2.33% |
| 2024-09-20 | 19.07 | 19.07 | 18.67 | 18.91 | 18.04 | qfq | 11,009,267 | 207,585,220 | -0.89% |
| 2024-09-19 | 18.71 | 19.14 | 18.29 | 19.08 | 18.20 | qfq | 11,083,845 | 208,657,847 | 1.92% |
| 2024-09-18 | 18.36 | 18.72 | 18.33 | 18.72 | 17.86 | qfq | 7,180,515 | 133,612,050 | 1.74% |
| 2024-09-13 | 18.15 | 18.56 | 18.08 | 18.40 | 17.55 | qfq | 8,582,082 | 157,846,358 | 1.10% |
| 2024-09-12 | 18.54 | 18.61 | 17.88 | 18.20 | 17.36 | qfq | 13,423,018 | 244,081,166 | -1.99% |
| 2024-09-11 | 18.82 | 18.91 | 18.35 | 18.57 | 17.72 | qfq | 7,870,021 | 145,996,868 | -1.59% |
| 2024-09-10 | 19.25 | 19.34 | 18.75 | 18.87 | 18.00 | qfq | 8,151,329 | 154,193,841 | -2.23% |
| 2024-09-09 | 19.38 | 19.50 | 19.18 | 19.30 | 18.41 | qfq | 6,710,900 | 129,726,831 | 0.26% |
| 2024-09-06 | 19.43 | 19.51 | 19.25 | 19.25 | 18.36 | qfq | 5,994,248 | 116,185,471 | -0.67% |
| 2024-09-05 | 19.06 | 19.45 | 19.06 | 19.38 | 18.49 | qfq | 8,618,500 | 166,652,515 | 1.41% |
| 2024-09-04 | 18.91 | 19.20 | 18.82 | 19.11 | 18.23 | qfq | 9,484,000 | 181,069,884 | 1.00% |
| 2024-09-03 | 18.55 | 19.05 | 18.46 | 18.92 | 18.05 | qfq | 10,071,845 | 190,264,949 | 1.39% |
| 2024-09-02 | 18.58 | 18.86 | 18.36 | 18.66 | 17.80 | qfq | 11,693,179 | 218,505,304 | 0.32% |
| 2024-08-30 | 18.58 | 18.85 | 18.44 | 18.60 | 17.74 | qfq | 12,811,723 | 239,389,812 | -0.43% |
| 2024-08-29 | 18.94 | 19.07 | 18.63 | 18.68 | 17.82 | qfq | 8,566,140 | 161,097,490 | -1.42% |
| 2024-08-28 | 19.18 | 19.30 | 18.89 | 18.95 | 18.08 | qfq | 9,771,879 | 186,151,016 | -1.92% |
| 2024-08-27 | 19.20 | 19.54 | 19.05 | 19.32 | 18.43 | qfq | 15,508,191 | 299,620,738 | 2.99% |
| 2024-08-26 | 19.29 | 19.30 | 18.53 | 18.76 | 17.90 | qfq | 14,313,178 | 268,598,591 | -2.80% |
| 2024-08-23 | 19.28 | 19.46 | 18.97 | 19.30 | 18.41 | qfq | 7,644,364 | 147,034,774 | -0.31% |
| 2024-08-22 | 19.42 | 19.49 | 19.26 | 19.36 | 18.47 | qfq | 6,302,200 | 121,886,471 | -0.26% |
| 2024-08-21 | 19.62 | 19.73 | 19.35 | 19.41 | 18.52 | qfq | 7,416,268 | 144,696,850 | -1.62% |
| 2024-08-20 | 19.73 | 19.92 | 19.62 | 19.73 | 18.82 | qfq | 6,882,480 | 135,965,532 | 0.00% |
| 2024-08-19 | 19.76 | 19.98 | 19.59 | 19.73 | 18.82 | qfq | 6,242,336 | 123,373,516 | -0.25% |
| 2024-08-16 | 19.60 | 19.81 | 19.52 | 19.78 | 18.87 | qfq | 7,368,977 | 145,137,483 | 0.87% |
| 2024-08-15 | 19.34 | 19.64 | 19.34 | 19.61 | 18.71 | qfq | 8,386,400 | 163,737,085 | 0.98% |
| 2024-08-14 | 19.38 | 19.50 | 19.17 | 19.42 | 18.53 | qfq | 6,230,535 | 120,653,804 | -0.15% |
| 2024-08-13 | 19.47 | 19.48 | 19.09 | 19.45 | 18.56 | qfq | 7,236,247 | 140,073,832 | 0.41% |
| 2024-08-12 | 19.05 | 19.48 | 18.98 | 19.37 | 18.48 | qfq | 10,664,529 | 206,346,403 | 1.95% |
| 2024-08-09 | 19.31 | 19.45 | 18.95 | 19.00 | 18.13 | qfq | 6,887,800 | 131,553,638 | -1.66% |
| 2024-08-08 | 19.19 | 19.39 | 19.05 | 19.32 | 18.43 | qfq | 10,591,069 | 203,989,617 | 0.47% |
| 2024-08-07 | 19.12 | 19.28 | 19.02 | 19.23 | 18.35 | qfq | 7,749,728 | 148,740,973 | 0.52% |
| 2024-08-06 | 19.00 | 19.15 | 18.76 | 19.13 | 18.25 | qfq | 11,788,725 | 223,640,926 | 0.79% |
| 2024-08-05 | 19.28 | 19.58 | 18.91 | 18.98 | 18.11 | qfq | 13,569,956 | 260,060,903 | -2.32% |
| 2024-08-02 | 19.30 | 19.57 | 19.18 | 19.43 | 18.54 | qfq | 9,220,626 | 179,054,121 | 0.31% |
| 2024-08-01 | 19.39 | 19.78 | 19.29 | 19.37 | 18.48 | qfq | 12,167,428 | 237,292,191 | -0.15% |
| 2024-07-31 | 19.52 | 19.70 | 19.29 | 19.40 | 18.51 | qfq | 16,484,438 | 320,356,238 | -0.51% |
| 2024-07-30 | 19.31 | 19.55 | 19.08 | 19.50 | 18.60 | qfq | 9,734,250 | 188,511,541 | 0.98% |
| 2024-07-29 | 19.63 | 19.63 | 19.12 | 19.31 | 18.42 | qfq | 9,930,777 | 192,186,620 | -1.63% |
| 2024-07-26 | 19.37 | 19.67 | 19.18 | 19.63 | 18.73 | qfq | 9,615,886 | 187,102,796 | 1.34% |
| 2024-07-25 | 19.30 | 19.53 | 19.25 | 19.37 | 18.48 | qfq | 6,885,465 | 133,501,386 | -0.15% |
| 2024-07-24 | 19.13 | 19.58 | 19.11 | 19.40 | 18.51 | qfq | 10,024,375 | 194,554,283 | 0.62% |
| 2024-07-23 | 19.72 | 19.77 | 19.16 | 19.28 | 18.39 | qfq | 15,503,285 | 300,820,134 | -2.68% |
| 2024-07-22 | 19.77 | 19.86 | 19.44 | 19.81 | 18.90 | qfq | 11,153,138 | 219,935,723 | -1.83% |
| 2024-07-19 | 19.79 | 20.23 | 19.71 | 20.18 | 18.86 | qfq | 19,339,422 | 387,583,176 | 1.97% |
| 2024-07-18 | 19.64 | 19.86 | 19.50 | 19.79 | 18.50 | qfq | 13,539,800 | 266,995,376 | 0.41% |
| 2024-07-17 | 19.20 | 19.81 | 19.09 | 19.71 | 18.42 | qfq | 17,010,504 | 332,497,786 | 2.23% |
| 2024-07-16 | 19.16 | 19.29 | 19.09 | 19.28 | 18.02 | qfq | 7,402,683 | 142,020,835 | 0.36% |
| 2024-07-15 | 19.04 | 19.21 | 18.90 | 19.21 | 17.95 | qfq | 8,104,035 | 154,554,733 | 0.58% |
| 2024-07-12 | 19.00 | 19.19 | 18.88 | 19.10 | 17.85 | qfq | 9,567,980 | 182,498,842 | 0.84% |
| 2024-07-11 | 18.90 | 19.05 | 18.57 | 18.94 | 17.70 | qfq | 8,646,635 | 163,019,125 | 0.58% |
| 2024-07-10 | 19.15 | 19.17 | 18.75 | 18.83 | 17.60 | qfq | 8,243,558 | 155,960,948 | -1.77% |
| 2024-07-09 | 19.10 | 19.27 | 18.90 | 19.17 | 17.92 | qfq | 8,790,715 | 167,789,912 | 0.63% |
| 2024-07-08 | 19.30 | 19.38 | 19.02 | 19.05 | 17.80 | qfq | 10,423,233 | 199,844,753 | -1.04% |
| 2024-07-05 | 18.71 | 19.25 | 18.71 | 19.25 | 17.99 | qfq | 12,334,221 | 234,790,312 | 2.89% |
| 2024-07-04 | 18.92 | 18.97 | 18.63 | 18.71 | 17.49 | qfq | 9,574,860 | 179,564,720 | -1.11% |
| 2024-07-03 | 19.30 | 19.41 | 18.86 | 18.92 | 17.68 | qfq | 9,954,521 | 189,755,545 | -1.87% |
| 2024-07-02 | 19.36 | 19.55 | 19.20 | 19.28 | 18.02 | qfq | 8,705,492 | 168,205,244 | -0.52% |
| 2024-07-01 | 19.10 | 19.48 | 19.01 | 19.38 | 18.11 | qfq | 12,312,602 | 237,449,676 | 1.41% |
| 2024-06-28 | 19.19 | 19.31 | 19.04 | 19.11 | 17.86 | qfq | 9,972,539 | 191,017,282 | -0.73% |
| 2024-06-27 | 19.19 | 19.44 | 18.99 | 19.25 | 17.99 | qfq | 13,897,164 | 267,474,976 | 0.31% |
| 2024-06-26 | 18.88 | 19.19 | 18.83 | 19.19 | 17.94 | qfq | 11,085,008 | 211,257,255 | 1.75% |
| 2024-06-25 | 18.95 | 19.16 | 18.73 | 18.86 | 17.63 | qfq | 11,980,352 | 226,780,363 | -0.84% |
| 2024-06-24 | 18.96 | 19.20 | 18.83 | 19.02 | 17.78 | qfq | 11,900,529 | 226,813,461 | 0.00% |
| 2024-06-21 | 19.05 | 19.14 | 18.83 | 19.02 | 17.78 | qfq | 10,155,595 | 192,808,626 | 0.21% |
| 2024-06-20 | 19.27 | 19.42 | 18.88 | 18.98 | 17.74 | qfq | 12,818,326 | 244,822,972 | -1.50% |
| 2024-06-19 | 19.28 | 19.34 | 19.08 | 19.27 | 18.01 | qfq | 12,802,771 | 246,165,460 | 0.42% |
| 2024-06-18 | 18.70 | 19.24 | 18.61 | 19.19 | 17.94 | qfq | 23,400,619 | 446,752,238 | 2.79% |
| 2024-06-17 | 18.33 | 18.80 | 18.33 | 18.67 | 17.45 | qfq | 14,131,776 | 262,557,081 | 1.03% |
| 2024-06-14 | 18.15 | 18.55 | 18.10 | 18.48 | 17.27 | qfq | 16,583,750 | 304,448,981 | 1.71% |
| 2024-06-13 | 18.52 | 18.63 | 18.14 | 18.17 | 16.98 | qfq | 10,966,573 | 201,221,497 | -2.47% |
| 2024-06-12 | 18.67 | 18.80 | 18.41 | 18.63 | 17.41 | qfq | 10,416,128 | 194,128,024 | -0.48% |
| 2024-06-11 | 18.70 | 18.98 | 18.30 | 18.72 | 17.50 | qfq | 18,734,975 | 348,365,174 | -0.32% |
| 2024-06-07 | 18.56 | 18.87 | 18.43 | 18.78 | 17.55 | qfq | 14,103,795 | 264,454,165 | 1.84% |
| 2024-06-06 | 18.52 | 18.70 | 18.39 | 18.44 | 17.23 | qfq | 10,009,442 | 185,381,082 | -0.38% |
| 2024-06-05 | 18.42 | 18.82 | 18.42 | 18.51 | 17.30 | qfq | 10,072,435 | 187,695,413 | 0.11% |
| 2024-06-04 | 18.39 | 18.53 | 18.18 | 18.49 | 17.28 | qfq | 11,572,300 | 213,117,167 | 0.54% |
| 2024-06-03 | 18.15 | 18.60 | 18.11 | 18.39 | 17.19 | qfq | 14,346,355 | 264,299,127 | 1.27% |
| 2024-05-31 | 18.15 | 18.30 | 18.13 | 18.16 | 16.97 | qfq | 7,941,317 | 144,649,596 | 0.33% |
| 2024-05-30 | 18.10 | 18.21 | 18.06 | 18.10 | 16.92 | qfq | 6,519,233 | 118,214,797 | 0.00% |
| 2024-05-29 | 18.25 | 18.29 | 18.07 | 18.10 | 16.92 | qfq | 6,667,870 | 121,098,311 | -1.04% |
| 2024-05-28 | 18.42 | 18.54 | 18.28 | 18.29 | 17.09 | qfq | 8,258,240 | 151,789,549 | -0.76% |
| 2024-05-27 | 18.27 | 18.49 | 18.21 | 18.43 | 17.23 | qfq | 9,879,444 | 181,673,673 | 0.82% |
| 2024-05-24 | 18.00 | 18.39 | 17.93 | 18.28 | 17.09 | qfq | 17,815,642 | 325,524,676 | 2.01% |
| 2024-05-23 | 18.00 | 18.12 | 17.86 | 17.92 | 16.75 | qfq | 8,739,582 | 157,011,648 | -0.67% |
| 2024-05-22 | 18.20 | 18.30 | 18.03 | 18.04 | 16.86 | qfq | 10,303,879 | 186,684,288 | -1.26% |
| 2024-05-21 | 18.46 | 18.46 | 18.18 | 18.27 | 17.08 | qfq | 9,995,998 | 182,844,290 | -1.19% |
| 2024-05-20 | 18.46 | 18.56 | 18.38 | 18.49 | 17.28 | qfq | 10,753,768 | 198,435,361 | 0.16% |
| 2024-05-17 | 18.51 | 18.56 | 18.30 | 18.46 | 17.25 | qfq | 9,378,378 | 172,552,714 | 0.00% |
| 2024-05-16 | 18.64 | 18.71 | 18.43 | 18.46 | 17.25 | qfq | 10,283,381 | 190,841,144 | -0.81% |
| 2024-05-15 | 18.85 | 18.98 | 18.58 | 18.61 | 17.39 | qfq | 13,402,805 | 251,672,829 | -1.27% |
| 2024-05-14 | 18.23 | 19.03 | 18.15 | 18.85 | 17.62 | qfq | 28,550,157 | 533,743,133 | 3.23% |
| 2024-05-13 | 18.02 | 18.35 | 18.00 | 18.26 | 17.07 | qfq | 15,223,421 | 277,041,995 | 0.83% |
| 2024-05-10 | 18.17 | 18.29 | 18.06 | 18.11 | 16.93 | qfq | 9,684,412 | 175,807,750 | -0.33% |
| 2024-05-09 | 18.03 | 18.20 | 17.94 | 18.17 | 16.98 | qfq | 9,539,018 | 173,024,038 | 0.83% |
| 2024-05-08 | 18.06 | 18.15 | 17.98 | 18.02 | 16.84 | qfq | 7,807,151 | 140,847,480 | -0.28% |
| 2024-05-07 | 18.08 | 18.14 | 17.84 | 18.07 | 16.89 | qfq | 11,328,150 | 203,886,954 | -0.11% |
| 2024-05-06 | 18.16 | 18.22 | 17.95 | 18.09 | 16.91 | qfq | 16,788,862 | 303,323,407 | 0.95% |
| 2024-04-30 | 18.01 | 18.22 | 17.91 | 17.92 | 16.75 | qfq | 10,128,819 | 182,874,301 | -0.78% |
| 2024-04-29 | 17.94 | 18.17 | 17.87 | 18.06 | 16.88 | qfq | 16,967,547 | 306,438,355 | 1.18% |
| 2024-04-26 | 17.77 | 17.88 | 17.63 | 17.85 | 16.68 | qfq | 9,192,998 | 163,251,716 | 0.22% |
| 2024-04-25 | 17.75 | 17.86 | 17.70 | 17.81 | 16.65 | qfq | 8,107,485 | 144,202,918 | 0.34% |
| 2024-04-24 | 17.61 | 17.75 | 17.48 | 17.75 | 16.59 | qfq | 9,659,795 | 169,997,336 | 0.85% |
| 2024-04-23 | 17.70 | 17.82 | 17.50 | 17.60 | 16.45 | qfq | 9,523,350 | 167,882,653 | -1.12% |
| 2024-04-22 | 17.78 | 18.08 | 17.69 | 17.80 | 16.64 | qfq | 11,801,750 | 210,151,826 | 0.06% |
| 2024-04-19 | 17.50 | 17.88 | 17.46 | 17.79 | 16.63 | qfq | 16,406,723 | 290,910,928 | 1.77% |
| 2024-04-18 | 17.58 | 17.73 | 17.47 | 17.48 | 16.34 | qfq | 14,118,324 | 248,179,019 | -0.51% |
| 2024-04-17 | 17.43 | 17.61 | 17.31 | 17.57 | 16.42 | qfq | 12,737,030 | 222,959,226 | 0.29% |
| 2024-04-16 | 17.30 | 17.77 | 17.26 | 17.52 | 16.37 | qfq | 23,653,010 | 414,979,718 | 1.15% |
| 2024-04-15 | 16.71 | 17.45 | 16.70 | 17.32 | 16.19 | qfq | 19,357,002 | 332,690,172 | 3.59% |
| 2024-04-12 | 16.78 | 16.87 | 16.69 | 16.72 | 15.63 | qfq | 8,392,034 | 140,750,830 | -0.36% |
| 2024-04-11 | 16.62 | 16.85 | 16.60 | 16.78 | 15.68 | qfq | 8,125,823 | 136,315,507 | 0.12% |
| 2024-04-10 | 16.91 | 16.99 | 16.66 | 16.76 | 15.66 | qfq | 9,290,259 | 156,127,761 | -0.89% |
| 2024-04-09 | 16.75 | 16.92 | 16.67 | 16.91 | 15.80 | qfq | 10,285,378 | 172,561,105 | 1.02% |
| 2024-04-08 | 17.04 | 17.20 | 16.73 | 16.74 | 15.65 | qfq | 24,261,876 | 410,463,628 | -3.68% |
| 2024-04-03 | 17.22 | 17.47 | 17.14 | 17.38 | 16.24 | qfq | 16,372,787 | 283,650,916 | 0.46% |
| 2024-04-02 | 17.61 | 17.70 | 17.23 | 17.30 | 16.17 | qfq | 13,640,455 | 236,614,901 | -1.82% |
| 2024-04-01 | 16.90 | 17.65 | 16.88 | 17.62 | 16.47 | qfq | 27,632,429 | 482,007,907 | 4.08% |
| 2024-03-29 | 16.66 | 16.98 | 16.37 | 16.93 | 15.82 | qfq | 20,800,335 | 347,183,490 | -0.70% |
| 2024-03-28 | 17.02 | 17.18 | 16.94 | 17.05 | 15.94 | qfq | 8,246,151 | 140,677,647 | 0.00% |
| 2024-03-27 | 17.00 | 17.19 | 16.99 | 17.05 | 15.94 | qfq | 11,079,844 | 189,360,850 | 0.29% |
| 2024-03-26 | 17.10 | 17.15 | 16.91 | 17.00 | 15.89 | qfq | 10,110,402 | 172,133,035 | -0.58% |
| 2024-03-25 | 17.02 | 17.25 | 16.96 | 17.10 | 15.98 | qfq | 11,555,627 | 197,848,447 | 0.00% |
| 2024-03-22 | 17.44 | 17.44 | 17.04 | 17.10 | 15.98 | qfq | 16,628,301 | 285,079,057 | -1.89% |
| 2024-03-21 | 17.45 | 17.59 | 17.40 | 17.43 | 16.29 | qfq | 10,576,984 | 184,750,354 | 0.06% |
| 2024-03-20 | 17.37 | 17.49 | 17.33 | 17.42 | 16.28 | qfq | 9,524,947 | 165,672,242 | 0.23% |
| 2024-03-19 | 17.51 | 17.65 | 17.37 | 17.38 | 16.24 | qfq | 14,135,925 | 246,973,575 | -0.63% |
| 2024-03-18 | 17.57 | 17.61 | 17.33 | 17.49 | 16.35 | qfq | 18,974,725 | 330,738,282 | -0.46% |
| 2024-03-15 | 17.51 | 17.69 | 17.30 | 17.57 | 16.42 | qfq | 17,932,548 | 313,616,336 | 0.23% |
| 2024-03-14 | 18.00 | 18.15 | 17.45 | 17.53 | 16.38 | qfq | 24,382,930 | 430,960,047 | -1.90% |
| 2024-03-13 | 18.12 | 18.15 | 17.77 | 17.87 | 16.70 | qfq | 10,382,740 | 185,774,847 | -1.43% |
| 2024-03-12 | 18.21 | 18.33 | 18.10 | 18.13 | 16.94 | qfq | 10,430,118 | 189,685,796 | -0.28% |
| 2024-03-11 | 18.32 | 18.45 | 18.05 | 18.18 | 16.99 | qfq | 9,543,436 | 173,327,660 | -0.93% |
| 2024-03-08 | 18.35 | 18.49 | 18.28 | 18.35 | 17.15 | qfq | 5,916,797 | 108,608,993 | 0.22% |
| 2024-03-07 | 18.56 | 18.68 | 18.28 | 18.31 | 17.11 | qfq | 9,762,495 | 180,176,439 | -1.35% |
| 2024-03-06 | 18.66 | 18.81 | 18.48 | 18.56 | 17.35 | qfq | 9,886,532 | 184,427,845 | -0.54% |
| 2024-03-05 | 18.38 | 18.80 | 18.32 | 18.66 | 17.44 | qfq | 15,604,874 | 290,544,159 | 1.08% |
| 2024-03-04 | 18.22 | 18.58 | 18.21 | 18.46 | 17.25 | qfq | 14,354,196 | 264,830,523 | 1.37% |
| 2024-03-01 | 18.13 | 18.31 | 18.00 | 18.21 | 17.02 | qfq | 9,791,303 | 178,268,827 | 0.44% |
| 2024-02-29 | 17.70 | 18.13 | 17.70 | 18.13 | 16.94 | qfq | 10,577,184 | 190,485,274 | 1.85% |
| 2024-02-28 | 17.96 | 18.17 | 17.80 | 17.80 | 16.64 | qfq | 13,628,645 | 245,493,011 | -0.84% |
| 2024-02-27 | 17.75 | 18.00 | 17.70 | 17.95 | 16.78 | qfq | 8,781,194 | 157,220,757 | 1.01% |
| 2024-02-26 | 18.06 | 18.06 | 17.71 | 17.77 | 16.61 | qfq | 9,983,137 | 178,073,312 | -1.22% |
| 2024-02-23 | 17.96 | 18.05 | 17.88 | 17.99 | 16.81 | qfq | 9,703,753 | 174,479,594 | 0.17% |
| 2024-02-22 | 17.78 | 17.97 | 17.76 | 17.96 | 16.79 | qfq | 9,041,195 | 161,747,367 | 0.73% |
| 2024-02-21 | 17.78 | 17.97 | 17.66 | 17.83 | 16.66 | qfq | 12,537,089 | 223,883,559 | 0.17% |
| 2024-02-20 | 17.56 | 17.95 | 17.50 | 17.80 | 16.64 | qfq | 11,394,199 | 202,942,455 | 0.91% |
| 2024-02-19 | 17.60 | 17.69 | 17.42 | 17.64 | 16.49 | qfq | 13,188,012 | 231,729,126 | 0.23% |
| 2024-02-08 | 17.60 | 17.69 | 17.16 | 17.60 | 16.45 | qfq | 20,969,137 | 365,883,541 | 0.17% |
| 2024-02-07 | 17.61 | 17.64 | 17.21 | 17.57 | 16.42 | qfq | 19,566,025 | 341,838,402 | 0.06% |
| 2024-02-06 | 16.97 | 17.60 | 16.88 | 17.56 | 16.41 | qfq | 20,553,930 | 356,552,685 | 3.48% |
| 2024-02-05 | 16.71 | 17.20 | 16.29 | 16.97 | 15.86 | qfq | 18,680,115 | 313,511,404 | 1.37% |
| 2024-02-02 | 16.82 | 17.05 | 16.23 | 16.74 | 15.65 | qfq | 16,229,278 | 271,549,942 | -0.48% |
| 2024-02-01 | 16.83 | 17.16 | 16.80 | 16.82 | 15.72 | qfq | 14,412,860 | 244,151,167 | -0.77% |
| 2024-01-31 | 16.91 | 17.15 | 16.70 | 16.95 | 15.84 | qfq | 20,904,154 | 354,885,120 | -0.24% |
| 2024-01-30 | 16.91 | 17.35 | 16.75 | 16.99 | 15.88 | qfq | 18,749,319 | 320,350,634 | -0.18% |
| 2024-01-29 | 16.92 | 17.19 | 16.82 | 17.02 | 15.91 | qfq | 15,581,085 | 264,738,200 | 0.41% |
| 2024-01-26 | 16.71 | 17.07 | 16.67 | 16.95 | 15.84 | qfq | 16,820,551 | 284,119,522 | 0.65% |
| 2024-01-25 | 16.03 | 16.90 | 16.01 | 16.84 | 15.74 | qfq | 23,853,785 | 395,673,501 | 5.25% |
| 2024-01-24 | 15.81 | 16.05 | 15.60 | 16.00 | 14.95 | qfq | 9,361,437 | 148,466,030 | 1.39% |
| 2024-01-23 | 15.53 | 15.83 | 15.36 | 15.78 | 14.75 | qfq | 10,945,856 | 170,968,728 | 1.68% |
| 2024-01-22 | 15.88 | 15.99 | 15.40 | 15.52 | 14.51 | qfq | 11,174,424 | 175,698,329 | -2.51% |
| 2024-01-19 | 15.84 | 16.12 | 15.73 | 15.92 | 14.88 | qfq | 11,650,671 | 186,188,298 | 0.13% |
| 2024-01-18 | 16.01 | 16.10 | 15.37 | 15.90 | 14.86 | qfq | 19,857,479 | 311,379,670 | -1.43% |
| 2024-01-17 | 16.32 | 16.43 | 16.11 | 16.13 | 15.08 | qfq | 8,087,791 | 131,492,351 | -1.35% |
| 2024-01-16 | 16.24 | 16.35 | 16.17 | 16.35 | 15.28 | qfq | 8,112,392 | 131,876,000 | 0.55% |
| 2024-01-15 | 16.30 | 16.42 | 16.17 | 16.26 | 15.20 | qfq | 9,132,252 | 148,670,031 | -0.37% |
| 2024-01-12 | 16.29 | 16.50 | 16.24 | 16.32 | 15.25 | qfq | 6,465,472 | 105,911,286 | 0.12% |
| 2024-01-11 | 16.44 | 16.50 | 16.16 | 16.30 | 15.23 | qfq | 12,080,316 | 196,430,689 | -0.91% |
| 2024-01-10 | 16.58 | 16.61 | 16.40 | 16.45 | 15.37 | qfq | 6,668,582 | 110,024,247 | -0.78% |
| 2024-01-09 | 16.63 | 16.75 | 16.51 | 16.58 | 15.50 | qfq | 5,577,308 | 92,614,098 | -0.42% |
| 2024-01-08 | 16.77 | 16.80 | 16.63 | 16.65 | 15.56 | qfq | 8,655,506 | 144,672,701 | -0.72% |
| 2024-01-05 | 17.05 | 17.09 | 16.72 | 16.77 | 15.67 | qfq | 8,476,924 | 143,290,248 | -1.70% |
| 2024-01-04 | 17.10 | 17.10 | 16.90 | 17.06 | 15.94 | qfq | 6,998,139 | 118,904,717 | -0.06% |
| 2024-01-03 | 16.90 | 17.25 | 16.85 | 17.07 | 15.95 | qfq | 10,081,409 | 172,620,476 | 1.01% |
| 2024-01-02 | 16.77 | 17.11 | 16.63 | 16.90 | 15.80 | qfq | 11,709,557 | 198,197,534 | 1.02% |
| 2023-12-29 | 16.57 | 16.75 | 16.52 | 16.73 | 15.64 | qfq | 7,884,097 | 131,483,099 | 0.72% |
| 2023-12-28 | 16.39 | 16.68 | 16.24 | 16.61 | 15.52 | qfq | 15,819,195 | 260,953,764 | 1.34% |
| 2023-12-27 | 16.21 | 16.40 | 16.13 | 16.39 | 15.32 | qfq | 9,603,286 | 156,027,801 | 1.30% |
| 2023-12-26 | 16.50 | 16.58 | 16.16 | 16.18 | 15.12 | qfq | 13,287,669 | 216,399,132 | -2.12% |
| 2023-12-25 | 16.62 | 16.66 | 16.44 | 16.53 | 15.45 | qfq | 8,261,803 | 136,402,265 | -0.60% |
| 2023-12-22 | 16.72 | 16.80 | 16.56 | 16.63 | 15.54 | qfq | 7,151,630 | 119,172,586 | -0.66% |
| 2023-12-21 | 16.62 | 16.77 | 16.52 | 16.74 | 15.65 | qfq | 7,256,219 | 121,042,562 | 0.66% |
| 2023-12-20 | 16.65 | 16.83 | 16.61 | 16.63 | 15.54 | qfq | 8,246,410 | 137,803,055 | 0.67% |
| 2023-12-19 | 16.70 | 16.87 | 16.39 | 16.52 | 15.44 | qfq | 11,980,845 | 197,907,016 | -1.43% |
| 2023-12-18 | 16.64 | 16.97 | 16.32 | 16.76 | 15.66 | qfq | 16,454,940 | 275,280,077 | -2.22% |
| 2023-12-15 | 17.50 | 17.51 | 17.13 | 17.14 | 16.02 | qfq | 9,138,662 | 157,896,530 | -1.95% |
| 2023-12-14 | 17.54 | 17.75 | 17.45 | 17.48 | 16.34 | qfq | 6,276,901 | 110,472,699 | -0.34% |
| 2023-12-13 | 17.52 | 17.76 | 17.48 | 17.54 | 16.39 | qfq | 7,002,553 | 123,462,953 | 0.00% |
| 2023-12-12 | 17.51 | 17.71 | 17.45 | 17.54 | 16.39 | qfq | 4,688,800 | 82,274,520 | -0.17% |
| 2023-12-11 | 17.33 | 17.58 | 17.18 | 17.57 | 16.42 | qfq | 6,574,125 | 114,256,652 | 0.98% |
| 2023-12-08 | 17.47 | 17.48 | 17.30 | 17.40 | 16.26 | qfq | 8,514,242 | 148,021,965 | -0.46% |
| 2023-12-07 | 17.51 | 17.54 | 17.38 | 17.48 | 16.34 | qfq | 7,310,233 | 127,599,331 | -0.17% |
| 2023-12-06 | 17.69 | 17.72 | 17.45 | 17.51 | 16.37 | qfq | 8,942,677 | 156,941,404 | -1.02% |
| 2023-12-05 | 17.84 | 17.90 | 17.69 | 17.69 | 16.53 | qfq | 8,207,501 | 145,844,951 | -0.84% |
| 2023-12-04 | 17.95 | 18.03 | 17.83 | 17.84 | 16.67 | qfq | 8,048,226 | 144,208,201 | -0.56% |
| 2023-12-01 | 17.90 | 17.99 | 17.77 | 17.94 | 16.77 | qfq | 7,777,385 | 139,174,199 | -0.11% |
| 2023-11-30 | 17.73 | 17.99 | 17.71 | 17.96 | 16.79 | qfq | 8,398,091 | 150,189,920 | 1.30% |
| 2023-11-29 | 17.92 | 18.00 | 17.71 | 17.73 | 16.57 | qfq | 7,060,383 | 125,801,945 | -1.28% |
| 2023-11-28 | 17.78 | 18.03 | 17.44 | 17.96 | 16.79 | qfq | 12,270,348 | 218,892,595 | 0.90% |
| 2023-11-27 | 18.34 | 18.35 | 17.75 | 17.80 | 16.64 | qfq | 16,665,239 | 298,002,395 | -2.41% |
| 2023-11-24 | 17.96 | 18.41 | 17.90 | 18.24 | 17.05 | qfq | 16,832,123 | 306,853,918 | 1.56% |
| 2023-11-23 | 17.86 | 17.97 | 17.81 | 17.96 | 16.79 | qfq | 6,554,304 | 117,314,030 | 0.62% |
| 2023-11-22 | 17.95 | 18.04 | 17.83 | 17.85 | 16.68 | qfq | 9,034,000 | 161,893,840 | -0.83% |
| 2023-11-21 | 17.83 | 18.12 | 17.75 | 18.00 | 16.82 | qfq | 15,144,177 | 271,731,491 | 0.45% |
| 2023-11-20 | 18.00 | 18.14 | 17.90 | 17.92 | 16.75 | qfq | 10,722,592 | 192,915,289 | -0.50% |
| 2023-11-17 | 17.92 | 18.03 | 17.82 | 18.01 | 16.83 | qfq | 6,313,398 | 113,291,237 | 0.45% |
| 2023-11-16 | 18.07 | 18.10 | 17.83 | 17.93 | 16.76 | qfq | 6,799,398 | 121,931,208 | -0.77% |
| 2023-11-15 | 18.13 | 18.16 | 18.00 | 18.07 | 16.89 | qfq | 8,041,443 | 145,265,137 | 0.28% |
| 2023-11-14 | 18.16 | 18.20 | 17.98 | 18.02 | 16.84 | qfq | 8,017,810 | 144,921,422 | -0.77% |
| 2023-11-13 | 18.19 | 18.30 | 18.03 | 18.16 | 16.97 | qfq | 8,213,469 | 148,869,690 | -0.16% |
| 2023-11-10 | 18.09 | 18.27 | 17.97 | 18.19 | 17.00 | qfq | 9,234,710 | 167,657,600 | 0.39% |
| 2023-11-09 | 18.18 | 18.37 | 18.09 | 18.12 | 16.94 | qfq | 8,282,605 | 150,641,263 | 0.17% |
| 2023-11-08 | 18.09 | 18.24 | 18.03 | 18.09 | 16.91 | qfq | 7,592,278 | 137,754,823 | 0.00% |
| 2023-11-07 | 18.13 | 18.18 | 17.98 | 18.09 | 16.91 | qfq | 7,988,032 | 144,552,927 | -0.06% |
| 2023-11-06 | 17.99 | 18.26 | 17.99 | 18.10 | 16.92 | qfq | 11,474,074 | 207,984,595 | 1.06% |
| 2023-11-03 | 18.05 | 18.17 | 17.85 | 17.91 | 16.74 | qfq | 11,240,855 | 202,256,022 | -1.05% |
| 2023-11-02 | 18.00 | 18.20 | 18.00 | 18.10 | 16.92 | qfq | 10,016,501 | 181,489,105 | 0.28% |
| 2023-11-01 | 18.03 | 18.13 | 17.88 | 18.05 | 16.87 | qfq | 8,631,397 | 155,450,979 | 0.11% |
| 2023-10-31 | 17.87 | 18.10 | 17.85 | 18.03 | 16.85 | qfq | 14,086,802 | 254,055,848 | 0.84% |
| 2023-10-30 | 17.71 | 18.08 | 17.71 | 17.88 | 16.71 | qfq | 20,979,583 | 375,736,906 | 1.19% |
| 2023-10-27 | 17.03 | 17.80 | 16.96 | 17.67 | 16.52 | qfq | 14,894,086 | 260,054,784 | 3.45% |
| 2023-10-26 | 16.86 | 17.10 | 16.81 | 17.08 | 15.96 | qfq | 8,009,168 | 135,916,186 | 0.77% |
| 2023-10-25 | 16.98 | 17.03 | 16.84 | 16.95 | 15.84 | qfq | 10,540,863 | 178,433,369 | 0.65% |
| 2023-10-24 | 16.93 | 17.05 | 16.76 | 16.84 | 15.74 | qfq | 9,638,622 | 162,607,727 | -0.36% |
| 2023-10-23 | 16.90 | 17.11 | 16.80 | 16.90 | 15.80 | qfq | 8,328,638 | 141,040,025 | -0.35% |
| 2023-10-20 | 17.03 | 17.09 | 16.88 | 16.96 | 15.85 | qfq | 9,764,885 | 165,773,964 | -0.59% |
| 2023-10-19 | 17.24 | 17.30 | 17.05 | 17.06 | 15.94 | qfq | 8,682,468 | 148,834,202 | -1.44% |
| 2023-10-18 | 17.71 | 17.71 | 17.28 | 17.31 | 16.18 | qfq | 12,262,305 | 213,798,295 | -2.42% |
| 2023-10-17 | 17.74 | 17.85 | 17.57 | 17.74 | 16.58 | qfq | 9,184,215 | 162,360,401 | -0.28% |
| 2023-10-16 | 18.18 | 18.30 | 17.76 | 17.79 | 16.63 | qfq | 16,970,465 | 304,730,724 | -2.04% |
| 2023-10-13 | 17.98 | 18.20 | 17.91 | 18.16 | 16.97 | qfq | 11,831,802 | 214,172,156 | 0.72% |
| 2023-10-12 | 18.00 | 18.20 | 17.93 | 18.03 | 16.85 | qfq | 11,018,740 | 199,012,833 | 0.73% |
| 2023-10-11 | 17.80 | 18.09 | 17.79 | 17.90 | 16.73 | qfq | 12,926,052 | 232,131,277 | 0.67% |
| 2023-10-10 | 18.11 | 18.16 | 17.76 | 17.78 | 16.62 | qfq | 14,255,301 | 254,622,942 | -1.55% |
| 2023-10-09 | 18.08 | 18.18 | 17.84 | 18.06 | 16.88 | qfq | 13,276,020 | 239,113,005 | -0.11% |
| 2023-09-28 | 18.13 | 18.26 | 18.07 | 18.08 | 16.90 | qfq | 11,505,000 | 208,765,991 | -0.17% |
| 2023-09-27 | 17.95 | 18.20 | 17.91 | 18.11 | 16.93 | qfq | 11,645,517 | 210,776,981 | 1.12% |
| 2023-09-26 | 18.05 | 18.18 | 17.88 | 17.91 | 16.74 | qfq | 9,588,301 | 172,812,547 | -0.39% |
| 2023-09-25 | 17.91 | 18.19 | 17.89 | 17.98 | 16.80 | qfq | 13,594,866 | 245,746,451 | 0.39% |
| 2023-09-22 | 17.70 | 17.94 | 17.57 | 17.91 | 16.74 | qfq | 11,301,900 | 200,682,253 | 0.96% |
| 2023-09-21 | 17.82 | 17.89 | 17.71 | 17.74 | 16.58 | qfq | 8,716,256 | 155,097,720 | -0.62% |
| 2023-09-20 | 17.90 | 17.98 | 17.77 | 17.85 | 16.68 | qfq | 7,373,202 | 131,740,748 | -0.56% |
| 2023-09-19 | 17.86 | 17.96 | 17.80 | 17.95 | 16.78 | qfq | 8,020,490 | 143,422,291 | 0.50% |
| 2023-09-18 | 17.85 | 18.00 | 17.73 | 17.86 | 16.69 | qfq | 11,634,466 | 207,678,898 | 0.11% |
| 2023-09-15 | 17.91 | 18.01 | 17.77 | 17.84 | 16.67 | qfq | 11,916,398 | 213,060,211 | -0.39% |
| 2023-09-14 | 17.82 | 17.95 | 17.75 | 17.91 | 16.74 | qfq | 7,940,142 | 141,699,079 | 0.45% |
| 2023-09-13 | 17.90 | 18.07 | 17.77 | 17.83 | 16.66 | qfq | 7,122,120 | 127,351,332 | -0.83% |
| 2023-09-12 | 17.89 | 18.09 | 17.84 | 17.98 | 16.80 | qfq | 12,367,705 | 222,398,907 | 0.73% |
| 2023-09-11 | 17.66 | 17.95 | 17.66 | 17.85 | 16.68 | qfq | 14,024,157 | 250,313,601 | 1.08% |
| 2023-09-08 | 17.39 | 17.71 | 17.32 | 17.66 | 16.51 | qfq | 13,584,643 | 238,840,752 | 1.55% |
| 2023-09-07 | 17.60 | 17.62 | 17.36 | 17.39 | 16.25 | qfq | 11,869,985 | 207,638,515 | -1.42% |
| 2023-09-06 | 17.60 | 17.65 | 17.49 | 17.64 | 16.49 | qfq | 7,699,802 | 135,444,944 | 0.17% |
| 2023-09-05 | 17.75 | 17.94 | 17.54 | 17.61 | 16.46 | qfq | 20,662,146 | 365,388,805 | -1.01% |
| 2023-09-04 | 17.67 | 17.84 | 17.35 | 17.79 | 16.63 | qfq | 21,620,377 | 381,989,767 | -0.28% |
| 2023-09-01 | 17.89 | 17.91 | 17.74 | 17.84 | 16.67 | qfq | 8,773,348 | 156,266,858 | -0.22% |
| 2023-08-31 | 17.55 | 17.95 | 17.51 | 17.88 | 16.71 | qfq | 23,353,507 | 415,323,456 | 1.25% |
| 2023-08-30 | 19.11 | 19.12 | 17.54 | 17.66 | 16.51 | qfq | 63,137,317 | 1,125,883,733 | -8.45% |
| 2023-08-29 | 18.98 | 19.35 | 18.95 | 19.29 | 18.03 | qfq | 9,368,203 | 180,003,924 | 1.10% |
| 2023-08-28 | 19.50 | 19.60 | 18.85 | 19.08 | 17.83 | qfq | 15,644,364 | 300,993,847 | 2.53% |
| 2023-08-25 | 18.55 | 18.72 | 18.48 | 18.61 | 17.39 | qfq | 7,013,102 | 130,489,246 | 0.00% |
| 2023-08-24 | 18.64 | 18.79 | 18.61 | 18.61 | 17.39 | qfq | 6,791,580 | 126,846,730 | -0.16% |
| 2023-08-23 | 18.80 | 18.97 | 18.61 | 18.64 | 17.42 | qfq | 8,037,045 | 151,079,666 | -0.85% |
| 2023-08-22 | 18.97 | 19.06 | 18.60 | 18.80 | 17.57 | qfq | 12,837,687 | 241,336,012 | -0.84% |
| 2023-08-21 | 19.20 | 19.28 | 18.96 | 18.96 | 17.72 | qfq | 8,874,624 | 169,074,054 | -1.51% |
| 2023-08-18 | 19.57 | 19.60 | 19.23 | 19.25 | 17.99 | qfq | 6,242,346 | 121,164,378 | -1.74% |
| 2023-08-17 | 19.57 | 19.70 | 19.39 | 19.59 | 18.31 | qfq | 6,814,127 | 132,988,812 | -0.20% |
| 2023-08-16 | 19.65 | 19.82 | 19.53 | 19.63 | 18.35 | qfq | 7,631,716 | 150,186,634 | -0.20% |
| 2023-08-15 | 19.40 | 19.75 | 19.21 | 19.67 | 18.38 | qfq | 13,206,854 | 258,465,317 | 1.39% |
| 2023-08-14 | 19.12 | 19.43 | 18.96 | 19.40 | 18.13 | qfq | 7,397,300 | 142,306,163 | 0.62% |
| 2023-08-11 | 19.33 | 19.54 | 19.28 | 19.28 | 18.02 | qfq | 8,298,212 | 160,979,297 | -0.26% |
| 2023-08-10 | 19.42 | 19.49 | 19.23 | 19.33 | 18.07 | qfq | 6,263,112 | 121,117,291 | -0.46% |
| 2023-08-09 | 19.40 | 19.54 | 19.32 | 19.42 | 18.15 | qfq | 7,715,746 | 149,890,836 | -0.05% |
| 2023-08-08 | 19.16 | 19.53 | 19.14 | 19.43 | 18.16 | qfq | 11,451,418 | 222,050,714 | 1.09% |
| 2023-08-07 | 19.98 | 20.04 | 19.11 | 19.22 | 17.96 | qfq | 22,153,932 | 427,912,170 | -3.80% |
| 2023-08-04 | 19.95 | 20.09 | 19.88 | 19.98 | 18.67 | qfq | 9,713,994 | 194,206,998 | 0.20% |
| 2023-08-03 | 19.61 | 19.96 | 19.50 | 19.94 | 18.64 | qfq | 13,995,201 | 275,791,398 | 1.42% |
| 2023-08-02 | 20.04 | 20.09 | 19.58 | 19.66 | 18.37 | qfq | 16,350,371 | 323,777,513 | -2.19% |
| 2023-08-01 | 20.15 | 20.33 | 19.95 | 20.10 | 18.79 | qfq | 11,965,169 | 240,964,476 | -0.05% |
| 2023-07-31 | 20.60 | 20.80 | 20.05 | 20.11 | 18.80 | qfq | 18,800,198 | 383,074,882 | -2.76% |
| 2023-07-28 | 20.41 | 20.77 | 20.36 | 20.68 | 19.33 | qfq | 10,706,740 | 220,214,566 | 0.98% |
| 2023-07-27 | 20.90 | 20.90 | 20.47 | 20.48 | 19.14 | qfq | 7,847,637 | 161,701,849 | -1.44% |
| 2023-07-26 | 20.69 | 21.08 | 20.57 | 20.78 | 19.42 | qfq | 8,418,530 | 175,686,895 | 0.29% |
| 2023-07-25 | 20.45 | 20.74 | 20.38 | 20.72 | 19.37 | qfq | 9,005,965 | 185,308,564 | 2.02% |
| 2023-07-24 | 20.42 | 20.48 | 20.18 | 20.31 | 18.98 | qfq | 8,926,295 | 181,265,108 | -0.44% |
| 2023-07-21 | 20.16 | 20.49 | 20.11 | 20.40 | 19.07 | qfq | 7,712,048 | 156,938,975 | 1.19% |
| 2023-07-20 | 20.35 | 20.38 | 20.12 | 20.16 | 18.84 | qfq | 7,884,657 | 159,531,112 | -3.26% |
| 2023-07-19 | 21.15 | 21.21 | 20.70 | 20.84 | 18.91 | qfq | 9,038,255 | 188,731,874 | -1.70% |
| 2023-07-18 | 21.15 | 21.30 | 20.98 | 21.20 | 19.23 | qfq | 8,668,691 | 183,509,285 | 0.28% |
| 2023-07-17 | 21.02 | 21.15 | 20.60 | 21.14 | 19.18 | qfq | 8,765,200 | 183,044,833 | 0.24% |